Skip to main content
Geomega Resources Inc. (TSXV:GMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
-0.0100 (-5.56%)
Jun 23, 2025, 3:11 PM EDT

Geomega Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.180.180.180.180.18-2.78%5,200
Jun 20, 20250.180.180.170.180.189.09%56,700
Jun 19, 20250.180.180.170.170.17-5.71%5,900
Jun 18, 20250.180.180.180.180.18-2.78%24,000
Jun 17, 20250.190.190.180.180.182.86%347,529
Jun 16, 20250.180.180.170.180.18-2.78%82,500
Jun 13, 20250.150.180.150.180.1820.00%496,122
Jun 12, 20250.160.160.150.150.15-3.23%17,100
Jun 11, 20250.150.160.150.160.163.33%60,500
Jun 10, 20250.150.150.150.150.153.45%19,100
Jun 9, 20250.150.150.150.150.15-185,807
Jun 6, 20250.150.150.140.150.153.57%33,100
Jun 5, 20250.150.150.140.140.14-84,100
Jun 4, 20250.150.150.140.140.14-192,000
Jun 3, 20250.140.150.140.140.14-3.45%75,612
Jun 2, 20250.150.150.150.150.15-87,000
May 30, 20250.140.150.140.150.15-198,000
May 29, 20250.150.150.150.150.15-83,100
May 28, 20250.150.150.140.150.15-40,500
May 27, 20250.150.150.140.150.153.57%95,000
May 26, 20250.140.150.140.140.14-83,611
May 23, 20250.140.140.140.140.1412.00%78,900
May 22, 20250.140.140.130.130.13-7.41%14,635
May 21, 20250.140.140.130.140.143.85%124,500
May 20, 20250.140.140.130.130.13-3.70%44,200
May 16, 20250.140.140.140.140.14-5,500
May 15, 20250.140.140.140.140.14-24,001
May 14, 20250.140.140.130.140.14-10,500
May 13, 20250.140.140.140.140.14-6,500
May 12, 20250.140.140.130.140.14-3.57%302,100
May 9, 20250.140.140.140.140.14-28,900
May 8, 20250.140.140.130.140.143.70%90,200
May 7, 20250.140.140.130.140.14-3.57%170,010
May 6, 20250.140.140.140.140.14-3,000
May 5, 20250.140.140.140.140.14-18,200
May 2, 20250.140.140.140.140.143.70%2,000
May 1, 20250.140.140.130.140.14-15,000
Apr 30, 20250.140.140.130.140.14-3.57%22,610
Apr 29, 20250.140.140.140.140.14-22,508
Apr 28, 20250.140.150.140.140.14-58,500
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