Geomega Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.30	0.32	0.30	0.31	0.31	1.64%	105,140
Nov 27, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	38,538
Nov 26, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	119,000
Nov 25, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	78,085
Nov 24, 2025	0.29	0.31	0.29	0.31	0.31	8.77%	724,415
Nov 21, 2025	0.28	0.29	0.28	0.29	0.29	-	83,809
Nov 20, 2025	0.31	0.31	0.29	0.29	0.29	-6.56%	84,230
Nov 19, 2025	0.29	0.31	0.29	0.31	0.31	7.02%	305,032
Nov 18, 2025	0.30	0.30	0.27	0.29	0.29	-1.72%	281,645
Nov 17, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	59,126
Nov 14, 2025	0.28	0.31	0.27	0.30	0.30	11.11%	1,863,330
Nov 13, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	221,512
Nov 12, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	207,590
Nov 11, 2025	0.28	0.29	0.27	0.28	0.28	-	260,042
Nov 10, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	262,642
Nov 7, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	194,674
Nov 6, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	47,642
Nov 5, 2025	0.35	0.35	0.31	0.32	0.32	-1.54%	128,172
Nov 4, 2025	0.33	0.35	0.33	0.33	0.33	1.56%	473,929
Nov 3, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	273,049
Oct 31, 2025	0.30	0.30	0.28	0.30	0.30	1.69%	452,811
Oct 30, 2025	0.33	0.33	0.30	0.30	0.30	-4.84%	144,004
Oct 29, 2025	0.35	0.35	0.31	0.31	0.31	-1.59%	355,668
Oct 28, 2025	0.34	0.34	0.31	0.32	0.32	1.61%	160,218
Oct 27, 2025	0.37	0.37	0.31	0.31	0.31	-15.07%	318,214
Oct 24, 2025	0.36	0.37	0.34	0.37	0.37	4.29%	181,274
Oct 23, 2025	0.36	0.37	0.35	0.35	0.35	4.48%	173,116
Oct 22, 2025	0.36	0.36	0.31	0.34	0.34	-2.90%	168,092
Oct 21, 2025	0.39	0.39	0.35	0.35	0.35	-10.39%	324,160
Oct 20, 2025	0.40	0.40	0.37	0.39	0.39	1.32%	275,397
Oct 17, 2025	0.41	0.41	0.38	0.38	0.38	-7.32%	232,075
Oct 16, 2025	0.47	0.47	0.41	0.41	0.41	-2.38%	322,847
Oct 15, 2025	0.46	0.47	0.42	0.42	0.42	-7.69%	675,113
Oct 14, 2025	0.39	0.46	0.38	0.46	0.46	26.39%	1,576,967
Oct 10, 2025	0.35	0.38	0.33	0.36	0.36	4.35%	1,075,648
Oct 9, 2025	0.38	0.39	0.34	0.35	0.35	-9.21%	554,093
Oct 8, 2025	0.39	0.42	0.38	0.38	0.38	4.11%	1,019,585
Oct 7, 2025	0.36	0.38	0.35	0.37	0.37	5.80%	315,810
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	175,063
Oct 3, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	137,035
Oct 2, 2025	0.38	0.38	0.36	0.36	0.36	-5.33%	163,251
Oct 1, 2025	0.39	0.40	0.38	0.38	0.38	-2.60%	268,647
Sep 30, 2025	0.40	0.40	0.38	0.39	0.39	-7.23%	282,734
Sep 29, 2025	0.39	0.43	0.38	0.42	0.42	15.28%	709,150
Sep 26, 2025	0.37	0.38	0.35	0.36	0.36	2.86%	615,306
Sep 25, 2025	0.33	0.36	0.33	0.35	0.35	4.48%	311,149
Sep 24, 2025	0.31	0.34	0.31	0.34	0.34	4.69%	170,170
Sep 23, 2025	0.28	0.32	0.28	0.32	0.32	14.29%	173,782
Sep 22, 2025	0.28	0.29	0.28	0.28	0.28	-	43,252
Sep 19, 2025	0.28	0.28	0.27	0.28	0.28	-	70,585