Geomega Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	19,550
May 20, 2026	0.27	0.28	0.27	0.27	0.27	-	194,420
May 19, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	165,951
May 15, 2026	0.29	0.29	0.27	0.28	0.28	-	48,429
May 14, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	95,575
May 13, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	113,820
May 12, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	14,809
May 11, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	95,526
May 8, 2026	0.26	0.28	0.26	0.28	0.28	1.85%	64,132
May 7, 2026	0.28	0.28	0.27	0.27	0.27	-	32,113
May 6, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	60,093
May 5, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	99,331
May 4, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	63,778
May 1, 2026	0.29	0.29	0.29	0.29	0.29	-	15,500
Apr 30, 2026	0.29	0.29	0.28	0.29	0.29	-	24,629
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	21,845
Apr 28, 2026	0.29	0.30	0.28	0.29	0.29	-	58,545
Apr 27, 2026	0.30	0.30	0.29	0.29	0.29	-	27,473
Apr 24, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	32,737
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	43,338
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	21,500
Apr 21, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	235,493
Apr 20, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	110,569
Apr 17, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	11,376
Apr 16, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	100,200
Apr 15, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	86,200
Apr 14, 2026	0.29	0.32	0.28	0.32	0.32	10.53%	264,289
Apr 13, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	377,863
Apr 10, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	125,390
Apr 9, 2026	0.27	0.27	0.26	0.26	0.26	-	53,500
Apr 8, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	239,637
Apr 7, 2026	0.27	0.27	0.26	0.27	0.27	-	35,000
Apr 6, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	24,373
Apr 2, 2026	0.27	0.27	0.27	0.27	0.27	-	8,900
Apr 1, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	130,238
Mar 31, 2026	0.28	0.28	0.27	0.27	0.27	-	41,410
Mar 30, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	63,048
Mar 27, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	108,770
Mar 26, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	113,928
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	37,067
Mar 24, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	12,462
Mar 23, 2026	0.29	0.29	0.28	0.28	0.28	-	157,406
Mar 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	121,224
Mar 19, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	214,748
Mar 18, 2026	0.31	0.32	0.31	0.31	0.31	-3.17%	164,490
Mar 17, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	127,001
Mar 16, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	81,386
Mar 13, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	89,235
Mar 12, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	53,823
Mar 11, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	136,063