Skip to main content
Geomega Resources Inc. (TSXV:GMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
0.00 (0.00%)
Apr 25, 2025, 3:42 PM EDT

Geomega Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.140.140.130.140.14-59,200
Apr 24, 20250.140.140.140.140.143.70%1,100
Apr 23, 20250.150.150.130.140.14-6.90%151,400
Apr 22, 20250.150.150.140.150.15-126,700
Apr 21, 20250.150.150.130.150.15-3.33%234,942
Apr 17, 20250.170.200.150.150.15-6.25%680,200
Apr 16, 20250.130.170.130.160.1645.45%1,006,100
Apr 15, 20250.100.110.100.110.1122.22%368,735
Apr 14, 20250.100.100.090.090.09-33,017
Apr 11, 20250.100.100.090.090.09-88,502
Apr 10, 20250.100.100.090.090.09-5.26%92,500
Apr 9, 20250.090.100.090.100.105.56%32,000
Apr 8, 20250.090.090.090.090.09--
Apr 7, 20250.090.090.090.090.09-2,200
Apr 4, 20250.090.090.090.090.09-25,440
Apr 3, 20250.090.090.090.090.09--
Apr 2, 20250.090.090.090.090.09-5.26%146,200
Apr 1, 20250.100.100.100.100.105.56%134,000
Mar 31, 20250.090.090.090.090.09-5.26%90,910
Mar 28, 20250.100.100.100.100.10-7,300
Mar 27, 20250.100.100.100.100.105.56%60,042
Mar 26, 20250.100.100.090.090.09-14.29%40,723
Mar 25, 20250.090.110.090.110.1123.53%329,300
Mar 24, 20250.090.090.080.090.09-5.56%43,000
Mar 21, 20250.090.090.090.090.09-130,500
Mar 20, 20250.090.100.090.090.095.88%130,500
Mar 19, 20250.090.090.090.090.09--
Mar 18, 20250.090.090.090.090.09-12,100
Mar 17, 20250.090.090.090.090.09-169,100
Mar 14, 20250.090.090.090.090.09-30,500
Mar 13, 20250.090.090.090.090.09-6,000
Mar 12, 20250.090.090.090.090.09-5.56%8,015
Mar 11, 20250.090.090.090.090.09-5.26%59,000
Mar 10, 20250.100.100.100.100.105.56%1,500
Mar 7, 20250.090.100.090.090.09-55,300
Mar 6, 20250.100.100.090.090.09-5.26%52,200
Mar 5, 20250.100.100.100.100.10-11,000
Mar 4, 20250.100.100.100.100.10--
Mar 3, 20250.100.100.100.100.10-9,000
Feb 28, 20250.090.100.090.100.105.56%13,400
Feb 27, 20250.090.090.090.090.09--
Feb 26, 20250.100.100.090.090.09-22,400
Feb 25, 20250.090.090.090.090.09-29,249
Feb 24, 20250.090.090.090.090.09--
Feb 21, 20250.090.090.090.090.09--
Feb 20, 20250.100.100.090.090.09-34,000
Feb 19, 20250.090.090.090.090.09--
Feb 18, 20250.100.100.090.090.095.88%13,032
Feb 14, 20250.090.090.090.090.09-5.56%6,810
Feb 13, 20250.090.090.090.090.095.88%3,000