Gemdale Gold Inc. (TSXV:GEMG)
Canada
· Delayed Price · Currency is CAD 1.850
-0.090 (-4.64%)
At close: Apr 28, 2026
Gemdale Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.88 | 1.90 | 1.78 | 1.85 | 1.85 | -4.64% | 2,300 |
| Apr 27, 2026 | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | 7.78% | 6,300 |
| Apr 24, 2026 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 2,822 |
| Apr 23, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 8.00% | 900 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 17,001 |
| Apr 21, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 1,101 |
| Apr 20, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 2,200 |
| Apr 17, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 4.28% | 650 |
| Apr 16, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -1.58% | 689 |
| Apr 15, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | - | 200 |
| Apr 14, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 201 |
| Apr 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 140 |
| Apr 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 109 |
| Apr 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 200 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 1,919 |
| Apr 7, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 611 |
| Apr 6, 2026 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 6.49% | 200 |
| Apr 2, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 6.32% | 1,638 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 2.35% | 505 |
| Mar 31, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 12.58% | 3,400 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 2,315 |
| Mar 27, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 10,000 |
| Mar 26, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 1,710 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 647 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 10,900 |
| Mar 23, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 15,200 |
| Mar 20, 2026 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 5.33% | 2,400 |
| Mar 19, 2026 | 1.55 | 1.60 | 1.38 | 1.50 | 1.50 | -6.25% | 12,838 |
| Mar 18, 2026 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -14.44% | 7,995 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -1.58% | 1,911 |
| Mar 16, 2026 | 1.88 | 1.90 | 1.70 | 1.90 | 1.90 | 8.57% | 6,260 |
| Mar 13, 2026 | 1.60 | 2.24 | 1.60 | 1.75 | 1.75 | 15.89% | 10,774 |
| Mar 12, 2026 | 2.00 | 2.02 | 1.51 | 1.51 | 1.51 | -24.50% | 9,248 |
| Mar 11, 2026 | 1.42 | 2.00 | 1.42 | 2.00 | 2.00 | 45.99% | 6,904 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.01% | 1,920 |
| Mar 9, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 6.40% | 401 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,400 |
| Mar 5, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.21% | 54,900 |
| Mar 4, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 5,700 |
| Mar 3, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.82% | 38,200 |
| Mar 2, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 1.24% | 12,620 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 39,727 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.15 | 1.21 | 1.21 | -0.41% | 62,630 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 18,800 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 1,200 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 23,115 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 76,118 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 11,030 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 410 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 81,456 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 50,200 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.40% | 2,200 |