Geomega Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.36	0.36	0.34	0.35	0.35	-	146,524
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%	168,100
Oct 21, 2025	0.39	0.39	0.35	0.35	0.35	-10.39%	324,200
Oct 20, 2025	0.40	0.40	0.37	0.39	0.39	1.32%	275,400
Oct 17, 2025	0.41	0.41	0.38	0.38	0.38	-7.32%	232,100
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%	1,577,000
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%	554,100
Oct 8, 2025	0.39	0.42	0.38	0.38	0.38	4.11%	1,019,600
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%	175,100
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%	163,300
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%	709,200
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%	170,200
Sep 23, 2025	0.28	0.32	0.28	0.32	0.32	14.29%	173,800
Sep 22, 2025	0.28	0.29	0.28	0.28	0.28	-	43,300
Sep 19, 2025	0.28	0.28	0.27	0.28	0.28	-	70,600
Sep 18, 2025	0.29	0.30	0.28	0.28	0.28	-	92,723
Sep 17, 2025	0.28	0.29	0.28	0.28	0.28	-	17,600
Sep 16, 2025	0.28	0.29	0.28	0.28	0.28	-	59,900
Sep 15, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	253,900
Sep 12, 2025	0.30	0.31	0.29	0.29	0.29	-	255,000
Sep 11, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	240,100
Sep 10, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	347,912
Sep 9, 2025	0.28	0.28	0.27	0.28	0.28	-	134,110
Sep 8, 2025	0.28	0.29	0.27	0.28	0.28	-1.79%	84,100
Sep 5, 2025	0.29	0.30	0.28	0.28	0.28	1.82%	192,200
Sep 4, 2025	0.28	0.29	0.28	0.28	0.28	-	89,047
Sep 3, 2025	0.29	0.29	0.28	0.28	0.28	-5.17%	234,400
Sep 2, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	140,700
Aug 29, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	230,417
Aug 28, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	137,828
Aug 27, 2025	0.27	0.27	0.26	0.27	0.27	-1.82%	300,700
Aug 26, 2025	0.26	0.29	0.26	0.28	0.28	7.84%	406,300
Aug 25, 2025	0.26	0.27	0.26	0.26	0.26	-1.92%	173,840
Aug 22, 2025	0.24	0.26	0.24	0.26	0.26	13.04%	170,144
Aug 21, 2025	0.24	0.24	0.23	0.23	0.23	-2.13%	60,400
Aug 20, 2025	0.24	0.24	0.23	0.24	0.24	-	83,700
Aug 19, 2025	0.24	0.24	0.23	0.24	0.24	-2.08%	29,149
Aug 18, 2025	0.23	0.24	0.22	0.24	0.24	6.67%	197,100
Aug 15, 2025	0.23	0.23	0.21	0.23	0.23	-2.17%	88,223
Aug 14, 2025	0.24	0.24	0.22	0.23	0.23	2.22%	108,200