Geodrill Limited (TSX:GEO)
Canada
· Delayed Price · Currency is CAD 3.140
+0.010 (0.32%)
Apr 28, 2026, 3:59 PM EST
Geodrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.21 | 3.21 | 3.11 | 3.14 | 3.14 | 0.32% | 13,571 |
| Apr 27, 2026 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | 0.97% | 14,398 |
| Apr 24, 2026 | 3.12 | 3.15 | 3.07 | 3.10 | 3.10 | - | 10,450 |
| Apr 23, 2026 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | - | 7,812 |
| Apr 22, 2026 | 3.14 | 3.14 | 3.00 | 3.10 | 3.10 | 1.64% | 24,875 |
| Apr 21, 2026 | 3.25 | 3.25 | 2.95 | 3.05 | 3.05 | -3.48% | 44,226 |
| Apr 20, 2026 | 3.20 | 3.24 | 3.15 | 3.16 | 3.16 | -1.56% | 27,495 |
| Apr 17, 2026 | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | 2.88% | 37,913 |
| Apr 16, 2026 | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | - | 6,970 |
| Apr 15, 2026 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | -0.64% | 7,711 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.06 | 3.14 | 3.14 | -0.32% | 17,350 |
| Apr 13, 2026 | 3.01 | 3.20 | 2.93 | 3.15 | 3.15 | 3.96% | 44,631 |
| Apr 10, 2026 | 2.97 | 3.04 | 2.83 | 3.03 | 3.03 | 1.68% | 46,649 |
| Apr 9, 2026 | 3.06 | 3.09 | 2.96 | 2.98 | 2.98 | -1.32% | 9,857 |
| Apr 8, 2026 | 3.10 | 3.15 | 2.98 | 3.02 | 3.02 | 2.37% | 36,676 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.93 | 2.95 | 2.95 | -2.32% | 5,069 |
| Apr 6, 2026 | 3.27 | 3.27 | 2.99 | 3.02 | 3.02 | 1.00% | 12,006 |
| Apr 2, 2026 | 2.92 | 3.05 | 2.92 | 2.99 | 2.99 | 1.70% | 7,214 |
| Apr 1, 2026 | 2.96 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 25,675 |
| Mar 31, 2026 | 3.00 | 3.06 | 2.97 | 3.00 | 3.00 | 3.45% | 10,330 |
| Mar 30, 2026 | 2.95 | 3.06 | 2.87 | 2.90 | 2.90 | -1.02% | 20,956 |
| Mar 27, 2026 | 3.04 | 3.24 | 2.93 | 2.93 | 2.93 | -3.93% | 20,006 |
| Mar 26, 2026 | 3.16 | 3.16 | 3.01 | 3.05 | 3.05 | 0.33% | 12,250 |
| Mar 25, 2026 | 3.00 | 3.13 | 3.00 | 3.04 | 3.04 | 1.33% | 9,365 |
| Mar 24, 2026 | 3.00 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 19,725 |
| Mar 23, 2026 | 2.98 | 3.13 | 2.98 | 3.05 | 3.05 | 2.35% | 18,327 |
| Mar 20, 2026 | 3.15 | 3.15 | 2.92 | 2.98 | 2.98 | -1.65% | 51,233 |
| Mar 19, 2026 | 3.12 | 3.12 | 2.94 | 3.03 | 3.03 | -3.81% | 41,399 |
| Mar 18, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -3.67% | 33,277 |
| Mar 17, 2026 | 3.31 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 20,724 |
| Mar 16, 2026 | 3.46 | 3.46 | 3.30 | 3.32 | 3.32 | -4.05% | 51,092 |
| Mar 13, 2026 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | 2.06% | 79,000 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.36 | 3.39 | 3.39 | -2.87% | 16,595 |
| Mar 11, 2026 | 3.56 | 3.60 | 3.43 | 3.49 | 3.49 | - | 14,714 |
| Mar 10, 2026 | 3.57 | 3.58 | 3.40 | 3.49 | 3.49 | 7.06% | 147,805 |
| Mar 9, 2026 | 3.23 | 3.34 | 3.22 | 3.26 | 3.26 | -2.10% | 62,602 |
| 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 |