Geomega Resources Inc. (TSXV:GMA)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0150 (-6.38%)
Oct 30, 2026, 2:43 PM EDT
Geomega Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 86,708 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 5,508 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 32,180 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 84,910 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 116,623 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,039 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.09% | 29,000 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.19% | 21,675 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 7,000 |
| Oct 19, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 159,648 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 17,275 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 169,831 |
| Oct 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 53,000 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 223,094 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 43,074 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 77,217 |
| Oct 7, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 189,277 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,105 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 95,215 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 360,277 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 82,800 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 33,500 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 116,500 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 132,152 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 87,460 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 45,476 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 157,600 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 144,620 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 355,363 |
| Sep 17, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 197,215 |
| Sep 16, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 10.64% | 517,077 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 71,416 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 134,726 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 54,740 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 83,363 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 91,636 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 157,570 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 23,820 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 147,688 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 230,368 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 24,120 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 32,510 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 73,780 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 179,018 |
| Aug 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 24,031 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.55% | 106,329 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 184,703 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 137,003 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 62,104 |