Gemdale Gold Inc. (TSXV:GEMG)
Canada · Delayed Price · Currency is CAD 1.600
-0.050 (-3.03%)
At close: Jun 19, 2026
Gemdale Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -2.87% | 201 |
| May 11, 2026 | 2.20 | 2.24 | 2.05 | 2.09 | 2.09 | -3.24% | 4,880 |
| May 8, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 9.64% | 1,100 |
| May 7, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -2.48% | 1,400 |
| May 6, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | -0.98% | 200 |
| May 5, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 3.55% | 283 |
| May 4, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 1,287 |
| May 1, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | - | 1,400 |
| Apr 30, 2026 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | 5.41% | 500 |
| Apr 29, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | - | 600 |
| Apr 28, 2026 | 1.88 | 1.90 | 1.78 | 1.85 | 1.85 | -4.64% | 2,300 |
| Apr 27, 2026 | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | 7.78% | 6,300 |
| Apr 24, 2026 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 2,822 |
| Apr 23, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 8.00% | 900 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 17,001 |
| Apr 21, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 1,101 |
| Apr 20, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 2,200 |
| Apr 17, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 4.28% | 650 |
| Apr 16, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -1.58% | 689 |
| Apr 15, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | - | 200 |
| Apr 14, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 201 |
| Apr 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 140 |
| Apr 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 109 |
| Apr 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 200 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 1,919 |
| Apr 7, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 611 |