Geodrill Limited (TSX:GEO)
Canada
· Delayed Price · Currency is CAD 3.330
-0.100 (-2.92%)
At close: Mar 6, 2026
Geodrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.41 | 3.47 | 3.25 | 3.33 | 3.33 | -2.92% | 47,123 |
| Mar 5, 2026 | 3.55 | 3.55 | 3.42 | 3.43 | 3.43 | -2.56% | 24,282 |
| Mar 4, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -0.28% | 80,150 |
| Mar 3, 2026 | 3.64 | 3.64 | 3.47 | 3.53 | 3.53 | -3.29% | 52,994 |
| Mar 2, 2026 | 3.61 | 3.75 | 3.57 | 3.65 | 3.65 | -0.54% | 43,191 |
| Feb 27, 2026 | 3.66 | 3.68 | 3.60 | 3.67 | 3.67 | 1.94% | 81,581 |
| Feb 26, 2026 | 3.62 | 3.67 | 3.55 | 3.60 | 3.60 | -0.55% | 55,324 |
| Feb 25, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | - | 32,150 |
| Feb 24, 2026 | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | 0.28% | 10,466 |
| Feb 23, 2026 | 3.63 | 3.68 | 3.58 | 3.61 | 3.61 | -0.55% | 20,376 |
| Feb 20, 2026 | 3.60 | 3.69 | 3.60 | 3.63 | 3.63 | 1.40% | 11,124 |
| Feb 19, 2026 | 3.65 | 3.66 | 3.54 | 3.58 | 3.58 | 1.13% | 19,128 |
| Feb 18, 2026 | 3.60 | 3.67 | 3.54 | 3.54 | 3.54 | -1.67% | 55,115 |
| Feb 17, 2026 | 3.65 | 3.66 | 3.54 | 3.60 | 3.60 | -1.37% | 15,421 |
| Feb 13, 2026 | 3.50 | 3.68 | 3.50 | 3.65 | 3.65 | 4.29% | 48,137 |
| Feb 12, 2026 | 3.55 | 3.59 | 3.50 | 3.50 | 3.50 | -1.13% | 19,233 |
| Feb 11, 2026 | 3.73 | 3.73 | 3.50 | 3.54 | 3.54 | - | 19,350 |
| Feb 10, 2026 | 3.65 | 3.80 | 3.50 | 3.54 | 3.54 | -0.84% | 21,143 |
| Feb 9, 2026 | 3.58 | 3.73 | 3.54 | 3.57 | 3.57 | 1.71% | 23,643 |
| Feb 6, 2026 | 3.45 | 3.62 | 3.45 | 3.51 | 3.51 | 2.33% | 9,183 |
| Feb 5, 2026 | 3.72 | 3.72 | 3.42 | 3.43 | 3.43 | -9.02% | 68,863 |
| Feb 4, 2026 | 3.60 | 3.84 | 3.48 | 3.77 | 3.77 | 4.72% | 63,869 |
| Feb 3, 2026 | 3.74 | 3.84 | 3.57 | 3.60 | 3.60 | 0.28% | 40,547 |
| Feb 2, 2026 | 3.53 | 3.68 | 3.53 | 3.59 | 3.59 | -1.10% | 20,149 |
| Jan 30, 2026 | 3.98 | 3.98 | 3.52 | 3.63 | 3.63 | -5.71% | 86,596 |
| Jan 29, 2026 | 3.83 | 3.97 | 3.77 | 3.85 | 3.85 | 2.39% | 78,676 |
| Jan 28, 2026 | 3.81 | 3.88 | 3.76 | 3.76 | 3.76 | - | 18,201 |
| Jan 27, 2026 | 3.81 | 3.82 | 3.76 | 3.76 | 3.76 | -0.79% | 18,586 |
| Jan 26, 2026 | 3.72 | 3.81 | 3.72 | 3.79 | 3.79 | 2.43% | 44,230 |
| Jan 23, 2026 | 3.66 | 3.79 | 3.63 | 3.70 | 3.70 | 1.65% | 38,692 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.82% | 48,509 |
| Jan 21, 2026 | 3.76 | 3.78 | 3.60 | 3.67 | 3.67 | -1.34% | 16,274 |
| Jan 20, 2026 | 3.85 | 3.87 | 3.72 | 3.72 | 3.72 | -2.36% | 66,057 |
| Jan 19, 2026 | 3.82 | 3.86 | 3.80 | 3.81 | 3.81 | 1.33% | 25,812 |
| Jan 16, 2026 | 3.59 | 3.99 | 3.53 | 3.76 | 3.76 | -7.16% | 163,100 |
| Jan 15, 2026 | 4.08 | 4.08 | 4.02 | 4.05 | 4.05 | - | 13,795 |
| Jan 14, 2026 | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | 0.25% | 25,181 |
| Jan 13, 2026 | 4.10 | 4.10 | 4.01 | 4.04 | 4.04 | -1.70% | 70,305 |
| Jan 12, 2026 | 4.09 | 4.11 | 4.04 | 4.11 | 4.11 | 0.24% | 14,469 |
| Jan 9, 2026 | 4.08 | 4.14 | 4.03 | 4.10 | 4.10 | 1.49% | 10,921 |
| Jan 8, 2026 | 4.10 | 4.10 | 3.96 | 4.04 | 4.04 | -0.74% | 21,827 |
| Jan 7, 2026 | 4.10 | 4.10 | 4.04 | 4.07 | 4.07 | -1.21% | 28,841 |
| Jan 6, 2026 | 4.09 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 75,175 |
| Jan 5, 2026 | 4.17 | 4.27 | 4.05 | 4.06 | 4.06 | -2.17% | 52,492 |
| Jan 2, 2026 | 4.23 | 4.23 | 4.07 | 4.15 | 4.15 | 0.24% | 24,504 |
| Dec 31, 2025 | 4.12 | 4.27 | 4.12 | 4.14 | 4.14 | -0.96% | 16,399 |
| Dec 30, 2025 | 4.11 | 4.29 | 4.09 | 4.18 | 4.18 | 2.20% | 38,422 |
| Dec 29, 2025 | 4.00 | 4.09 | 3.96 | 4.09 | 4.09 | 2.25% | 36,602 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.76% | 7,434 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.86 | 3.97 | 3.97 | - | 13,591 |
| Dec 22, 2025 | 3.82 | 4.00 | 3.75 | 3.97 | 3.97 | 3.39% | 35,546 |
| Dec 19, 2025 | 3.86 | 3.96 | 3.81 | 3.84 | 3.84 | 0.26% | 18,141 |
| Dec 18, 2025 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -0.26% | 5,537 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.82 | 3.84 | 3.84 | -2.04% | 10,936 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 35,237 |
| Dec 15, 2025 | 3.94 | 4.04 | 3.91 | 3.94 | 3.94 | 1.03% | 20,052 |
| Dec 12, 2025 | 3.87 | 4.04 | 3.79 | 3.90 | 3.90 | 2.09% | 29,759 |
| Dec 11, 2025 | 3.81 | 3.90 | 3.80 | 3.82 | 3.82 | 1.60% | 16,200 |
| Dec 10, 2025 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | 0.27% | 16,587 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.72 | 3.75 | 3.75 | -2.34% | 15,333 |
| Dec 8, 2025 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | -1.03% | 15,001 |
| Dec 5, 2025 | 3.90 | 3.90 | 3.75 | 3.88 | 3.88 | 2.37% | 30,427 |
| Dec 4, 2025 | 3.85 | 3.85 | 3.72 | 3.79 | 3.79 | -0.26% | 20,418 |
| Dec 3, 2025 | 3.78 | 3.80 | 3.71 | 3.80 | 3.80 | 1.60% | 11,200 |
| Dec 2, 2025 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | -0.40% | 7,248 |
| Dec 1, 2025 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 0.40% | 2,700 |
| Nov 28, 2025 | 3.73 | 3.82 | 3.71 | 3.74 | 3.74 | 0.27% | 20,548 |
| Nov 27, 2025 | 3.72 | 3.73 | 3.70 | 3.73 | 3.73 | 0.27% | 2,200 |
| Nov 26, 2025 | 3.74 | 3.74 | 3.67 | 3.72 | 3.72 | -2.11% | 25,697 |
| Nov 25, 2025 | 3.74 | 3.80 | 3.68 | 3.80 | 3.80 | 1.88% | 23,032 |
| Nov 24, 2025 | 3.74 | 3.78 | 3.71 | 3.73 | 3.73 | -0.27% | 30,240 |
| Nov 21, 2025 | 3.66 | 3.78 | 3.66 | 3.74 | 3.74 | 1.08% | 24,295 |
| Nov 20, 2025 | 3.69 | 3.76 | 3.55 | 3.70 | 3.70 | -1.33% | 28,985 |
| Nov 19, 2025 | 3.78 | 3.80 | 3.69 | 3.75 | 3.75 | - | 12,758 |
| Nov 18, 2025 | 3.81 | 3.92 | 3.73 | 3.75 | 3.75 | -3.10% | 37,889 |
| Nov 17, 2025 | 3.94 | 4.05 | 3.82 | 3.87 | 3.87 | -1.78% | 56,932 |
| Nov 14, 2025 | 3.53 | 4.04 | 3.53 | 3.94 | 3.94 | 4.79% | 136,648 |
| Nov 13, 2025 | 3.45 | 3.78 | 3.29 | 3.76 | 3.76 | 2.73% | 407,794 |
| Nov 12, 2025 | 3.78 | 3.78 | 3.63 | 3.66 | 3.66 | 1.10% | 38,357 |
| Nov 11, 2025 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | 0.28% | 21,326 |
| Nov 10, 2025 | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | -0.82% | 48,409 |
| Nov 7, 2025 | 3.73 | 3.75 | 3.55 | 3.64 | 3.64 | 1.11% | 33,543 |
| Nov 6, 2025 | 3.59 | 3.68 | 3.52 | 3.60 | 3.60 | -1.64% | 27,100 |
| Nov 5, 2025 | 3.56 | 3.73 | 3.56 | 3.66 | 3.66 | 2.23% | 45,187 |
| Nov 4, 2025 | 3.62 | 3.68 | 3.55 | 3.58 | 3.58 | -1.51% | 38,867 |
| Nov 3, 2025 | 3.67 | 3.67 | 3.57 | 3.64 | 3.64 | -0.14% | 70,082 |
| Oct 31, 2025 | 3.57 | 3.71 | 3.49 | 3.64 | 3.64 | 3.70% | 72,558 |
| Oct 30, 2025 | 3.52 | 3.56 | 3.51 | 3.51 | 3.51 | -0.57% | 16,801 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -0.84% | 12,015 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.55 | 3.56 | 3.56 | 0.56% | 23,673 |
| Oct 27, 2025 | 3.67 | 3.67 | 3.52 | 3.54 | 3.54 | -1.94% | 18,450 |
| Oct 24, 2025 | 3.49 | 3.67 | 3.49 | 3.61 | 3.61 | 1.12% | 68,739 |
| Oct 23, 2025 | 3.55 | 3.60 | 3.52 | 3.57 | 3.57 | 1.13% | 24,783 |
| Oct 22, 2025 | 3.63 | 3.63 | 3.50 | 3.53 | 3.53 | - | 31,276 |
| Oct 21, 2025 | 3.56 | 3.64 | 3.51 | 3.53 | 3.53 | -3.81% | 35,665 |
| Oct 20, 2025 | 3.64 | 3.68 | 3.55 | 3.67 | 3.67 | 4.86% | 179,051 |
| Oct 17, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -3.31% | 18,754 |
| Oct 16, 2025 | 3.68 | 3.68 | 3.57 | 3.62 | 3.62 | -0.82% | 35,350 |
| Oct 15, 2025 | 3.54 | 3.67 | 3.50 | 3.65 | 3.65 | 4.29% | 45,770 |
| Oct 14, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 29,309 |