Gemdale Gold Inc. (TSXV:GEMG)
Canada · Delayed Price · Currency is CAD 1.650
0.00 (0.00%)
At close: Jul 30, 2026
Gemdale Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,000 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -4.07% | 4,000 |
| Jul 27, 2026 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 7.50% | 8,001 |
| Jul 24, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 225 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 101 |
| Jul 21, 2026 | 1.68 | 1.68 | 1.56 | 1.65 | 1.65 | 5.77% | 971 |
| Jul 20, 2026 | 1.65 | 1.67 | 1.56 | 1.56 | 1.56 | -5.45% | 3,200 |
| Jul 17, 2026 | 1.66 | 1.71 | 1.60 | 1.65 | 1.65 | - | 3,000 |
| Jul 16, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -1.79% | 1,200 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 0.60% | 4,000 |
| Jul 13, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -3.47% | 200 |
| Jul 10, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 200 |
| Jul 9, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -3.47% | 400 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 500 |
| Jul 7, 2026 | 1.75 | 1.75 | 1.66 | 1.74 | 1.74 | 1.75% | 300 |
| Jul 6, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 4.91% | 2,011 |
| Jul 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 100 |
| Jul 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.69% | 100 |
| Jun 30, 2026 | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -9.30% | 2,300 |
| Jun 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 100 |
| Jun 25, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | - | 2,400 |
| Jun 24, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -1.74% | 3,501 |
| Jun 23, 2026 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 1,600 |
| Jun 22, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 8.75% | 700 |
| Jun 19, 2026 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 1,080 |
| Jun 18, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 1,200 |
| Jun 17, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -4.00% | 300 |
| Jun 16, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 200 |
| Jun 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 201 |
| Jun 12, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 401 |
| Jun 11, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | - | 505 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.56% | 1,200 |
| Jun 9, 2026 | 1.83 | 1.89 | 1.80 | 1.80 | 1.80 | - | 1,200 |
| Jun 5, 2026 | 1.86 | 1.86 | 1.69 | 1.80 | 1.80 | -5.26% | 25,800 |
| Jun 4, 2026 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | - | 500 |
| Jun 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 400 |
| Jun 2, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -3.52% | 4,550 |
| Jun 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 100 |
| May 29, 2026 | 1.88 | 1.99 | 1.86 | 1.99 | 1.99 | 7.57% | 3,100 |
| May 28, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | - | 2,400 |
| May 26, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -5.13% | 800 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 100 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 769 |
| May 21, 2026 | 1.92 | 1.95 | 1.87 | 1.95 | 1.95 | 1.56% | 1,566 |
| May 20, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | 1.05% | 200 |
| May 19, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | - | 1,100 |
| May 15, 2026 | 1.97 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 1,142 |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| May 13, 2026 | 2.04 | 2.10 | 2.00 | 2.00 | 2.00 | -1.48% | 3,401 |