Skip to main content
Geiger Energy Corporation (TSXV:BEEP)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
+0.015 (5.77%)
Mar 6, 2026, 3:07 PM EDT

Geiger Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.280.260.280.285.77%40,144
Mar 5, 20260.260.270.260.260.26-13,914
Mar 4, 20260.250.270.250.260.261.96%23,254
Mar 3, 20260.250.260.250.260.26-2,554
Mar 2, 20260.260.260.250.260.26-3.77%11,585
Feb 27, 20260.260.270.260.270.271.92%51,486
Feb 26, 20260.270.270.260.260.26-1.89%50,392
Feb 25, 20260.270.270.250.270.27-111,866
Feb 24, 20260.260.270.260.270.271.92%120,282
Feb 23, 20260.250.270.250.260.264.00%138,928
Feb 20, 20260.260.260.250.250.25-205,560
Feb 19, 20260.260.260.250.250.25-1.96%175,600
Feb 18, 20260.290.290.260.260.26-5.56%249,340
Feb 17, 20260.320.320.270.270.27-5.26%299,759
Feb 13, 20260.310.310.280.290.29-8.06%256,619
Feb 12, 20260.300.310.300.310.313.33%32,503
Feb 11, 20260.280.320.280.300.307.14%287,415
Feb 10, 20260.280.290.280.280.28-1.75%83,841
Feb 9, 20260.280.310.280.290.297.55%110,295
Feb 6, 20260.310.330.270.270.27-20.90%290,471
Feb 5, 20260.310.340.290.340.343.08%102,600
Feb 4, 20260.330.360.320.330.33-7.14%167,054
Feb 3, 20260.340.360.330.350.356.06%207,538
Feb 2, 20260.350.350.330.330.33-1.49%32,396
Jan 30, 20260.330.370.330.340.34-4.29%250,034
Jan 29, 20260.370.370.320.350.35-1.41%185,644
Jan 28, 20260.370.370.360.360.36-4.05%150,198
Jan 27, 20260.370.380.360.370.37-115,060
Jan 26, 20260.360.390.350.370.375.71%255,942
Jan 23, 20260.340.360.330.350.356.06%182,258
Jan 22, 20260.280.330.280.330.3317.86%267,516
Jan 21, 20260.290.290.280.280.28-160,318
Jan 20, 20260.290.290.280.280.28-1.75%109,284
Jan 19, 20260.280.290.280.290.291.79%34,964
Jan 16, 20260.300.300.280.280.28-3.45%201,352
Jan 15, 20260.270.300.270.290.295.45%95,590
Jan 14, 20260.270.280.270.280.281.85%167,750
Jan 13, 20260.270.280.270.270.27-1.82%226,656
Jan 12, 20260.300.300.270.280.28-1.79%260,261
Jan 9, 20260.280.290.280.280.281.82%34,924
Jan 8, 20260.280.290.280.280.28-5.17%134,322
Jan 7, 20260.300.300.290.290.29-1.69%30,960
Jan 6, 20260.290.300.290.300.305.36%117,879
Jan 5, 20260.260.280.250.280.2814.29%114,997
Jan 2, 20260.260.270.250.250.25-2.00%105,781
Dec 31, 20250.250.250.240.250.25-117,020
Dec 30, 20250.250.250.240.250.252.04%66,592
Dec 29, 20250.250.250.240.250.25-139,180
Dec 24, 20250.250.250.250.250.25-48,849
Dec 23, 20250.250.250.250.250.25-235,038
Dec 22, 20250.260.260.250.250.25-3.92%223,133
Dec 19, 20250.240.260.240.260.262.00%127,178
Dec 18, 20250.260.260.240.250.25-5.66%441,010
Dec 17, 20250.270.270.270.270.27-1.85%187,608
Dec 16, 20250.310.310.260.270.27-8.47%210,111
Dec 15, 20250.290.300.290.300.30-58,904
Dec 12, 20250.290.300.280.300.303.51%119,866
Dec 11, 20250.280.290.280.290.291.79%72,355
Dec 10, 20250.270.280.270.280.283.70%73,197
Dec 9, 20250.290.290.270.270.27-5.26%53,312
Dec 8, 20250.300.300.290.290.29-5.00%70,537
Dec 5, 20250.300.300.300.300.301.69%118,690
Dec 4, 20250.310.310.290.300.30-1.67%52,456
Dec 3, 20250.330.330.290.300.301.69%77,089
Dec 2, 20250.260.310.260.300.3013.46%192,492
Dec 1, 20250.270.280.260.260.26-3.70%114,774
Nov 28, 20250.250.270.250.270.275.88%33,117
Nov 27, 20250.270.270.260.260.26-1.92%32,896
Nov 26, 20250.260.260.260.260.261.96%20,916
Nov 25, 20250.280.280.260.260.26-5.56%53,698
Nov 24, 20250.270.270.270.270.271.89%36,902
Nov 21, 20250.300.300.270.270.27-5.36%26,038
Nov 20, 20250.290.290.280.280.28-1.75%43,893
Nov 19, 20250.290.290.290.290.29-50,054
Nov 18, 20250.290.290.280.290.291.79%26,778
Nov 17, 20250.300.320.280.280.28-6.67%87,276
Nov 14, 20250.310.310.300.300.30-4.76%64,735
Nov 13, 20250.330.330.320.320.32-4.55%39,767
Nov 12, 20250.330.340.330.330.336.45%41,056
Nov 11, 20250.320.330.310.310.31-1.59%22,867
Nov 10, 20250.340.340.310.320.32-4.55%75,478
Nov 7, 20250.330.330.310.330.331.54%36,339
Nov 6, 20250.360.360.320.330.33-2.99%145,337
Nov 5, 20250.360.360.340.340.34-4.29%35,027
Nov 4, 20250.390.390.340.350.35-10.26%138,598
Nov 3, 20250.410.410.390.390.39-6.02%14,240
Oct 31, 20250.430.430.390.420.426.41%39,593
Oct 30, 20250.390.400.390.390.392.63%45,870
Oct 29, 20250.400.400.370.380.38-2.56%89,878
Oct 28, 20250.440.440.360.390.39-11.36%27,833
Oct 27, 20250.440.440.440.440.443.53%1,100
Oct 24, 20250.430.430.400.430.436.25%16,530
Oct 23, 20250.400.400.400.400.40-7,808
Oct 22, 20250.400.400.400.400.40-3,920
Oct 21, 20250.430.430.400.400.40-5.88%88,749
Oct 20, 20250.430.450.430.430.43-26,697
Oct 17, 20250.450.450.430.430.43-10.53%147,563
Oct 16, 20250.480.500.450.480.48-125,035
Oct 15, 20250.480.500.480.480.48-78,935
Oct 14, 20250.480.480.450.480.48-59,665