Gemdale Gold Inc. (TSXV:GEMG)
Canada · Delayed Price · Currency is CAD 1.480
-0.020 (-1.33%)
Oct 7, 2026, 3:36 PM EST
Gemdale Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 1,900 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | - | 6,401 |
| Oct 5, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -3.85% | 16,700 |
| Oct 2, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 22,000 |
| Oct 1, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 0.64% | 15,600 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 4.00% | 1,700 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 300 |
| Sep 24, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 2,600 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 1,300 |
| Sep 22, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 2.03% | 2,900 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 13,700 |
| Sep 17, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 13,100 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 14,900 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | - | 1,300 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 1,100 |
| Sep 11, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | 0.64% | 9,700 |
| Sep 10, 2026 | 1.59 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 1,600 |
| Sep 8, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 1,100 |
| Sep 4, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 4,600 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | 1,745 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 100 |
| Aug 31, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 3.23% | 600 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 14,000 |
| Aug 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 600 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,746 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 11,300 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 900 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 900 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,254 |
| Aug 18, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 6,001 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.66% | 1,200 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | - | 2,300 |
| Aug 13, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -1.80% | 900 |
| Aug 12, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.83% | 300 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -6.29% | 36,806 |
| Aug 10, 2026 | 1.75 | 1.85 | 1.75 | 1.75 | 1.75 | 4.17% | 9,303 |
| Aug 7, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 1,200 |
| Aug 6, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 400 |
| Aug 5, 2026 | 1.65 | 1.72 | 1.63 | 1.72 | 1.72 | 2.38% | 10,200 |
| Aug 4, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 2,310 |
| 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 |