Geomega Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.33	0.33	0.31	0.32	-	-3.08%	126,919
Mar 6, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	67,602
Mar 5, 2026	0.33	0.34	0.33	0.34	0.34	-	42,199
Mar 4, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	235,232
Mar 3, 2026	0.35	0.35	0.33	0.35	0.35	-4.17%	53,926
Mar 2, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	232,385
Feb 27, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	201,136
Feb 26, 2026	0.40	0.40	0.37	0.38	0.38	-1.30%	315,067
Feb 25, 2026	0.34	0.39	0.34	0.39	0.39	13.24%	1,188,723
Feb 24, 2026	0.32	0.34	0.32	0.34	0.34	13.33%	214,583
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	587,517
Feb 20, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	256,016
Feb 19, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	28,960
Feb 18, 2026	0.32	0.32	0.32	0.32	0.32	-	52,630
Feb 17, 2026	0.34	0.34	0.31	0.32	0.32	-7.25%	220,908
Feb 13, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	46,685
Feb 12, 2026	0.34	0.35	0.33	0.34	0.34	-2.90%	81,038
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	227,179
Feb 10, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	321,043
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	120,728
Feb 6, 2026	0.34	0.35	0.32	0.33	0.33	-1.49%	277,074
Feb 5, 2026	0.33	0.34	0.33	0.34	0.34	-	86,942
Feb 4, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	126,029
Feb 3, 2026	0.35	0.35	0.33	0.35	0.35	4.48%	229,077
Feb 2, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	153,649
Jan 30, 2026	0.36	0.36	0.33	0.35	0.35	-5.48%	182,465
Jan 29, 2026	0.37	0.38	0.35	0.37	0.37	-2.67%	200,916
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	1.35%	51,631
Jan 27, 2026	0.38	0.38	0.35	0.37	0.37	-3.90%	291,917
Jan 26, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	483,661
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	102,127
Jan 22, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	88,685
Jan 21, 2026	0.39	0.39	0.37	0.39	0.39	2.67%	59,500
Jan 20, 2026	0.38	0.39	0.37	0.38	0.38	-	193,165
Jan 19, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	245,306
Jan 16, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	179,230
Jan 15, 2026	0.41	0.41	0.39	0.41	0.41	2.50%	137,829
Jan 14, 2026	0.39	0.41	0.37	0.40	0.40	5.26%	246,188
Jan 13, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	149,083
Jan 12, 2026	0.39	0.41	0.37	0.39	0.39	2.63%	452,653
Jan 9, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	62,723
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	192,465
Jan 7, 2026	0.41	0.41	0.40	0.41	0.41	-	209,789
Jan 6, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	257,523
Jan 5, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	330,147
Jan 2, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	46,256
Dec 31, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	125,702
Dec 30, 2025	0.38	0.40	0.38	0.40	0.40	2.60%	419,820
Dec 29, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	288,947
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	29,860
Dec 23, 2025	0.36	0.38	0.34	0.38	0.38	8.57%	204,441
Dec 22, 2025	0.34	0.36	0.34	0.35	0.35	6.06%	199,504
Dec 19, 2025	0.33	0.35	0.33	0.33	0.33	-2.94%	130,449
Dec 18, 2025	0.36	0.37	0.34	0.34	0.34	-5.56%	187,154
Dec 17, 2025	0.33	0.36	0.33	0.36	0.36	10.77%	442,749
Dec 16, 2025	0.32	0.34	0.32	0.33	0.33	3.17%	64,577
Dec 15, 2025	0.32	0.32	0.31	0.32	0.32	-	147,861
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	41,688
Dec 11, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	82,097
Dec 10, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	353,536
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	191,413
Dec 8, 2025	0.32	0.32	0.31	0.32	0.32	-	86,397
Dec 5, 2025	0.32	0.33	0.32	0.32	0.32	3.28%	33,010
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	1,425,804
Dec 3, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	219,509
Dec 2, 2025	0.31	0.31	0.30	0.31	0.31	-	89,711
Dec 1, 2025	0.30	0.32	0.29	0.31	0.31	-	325,500
Nov 28, 2025	0.30	0.32	0.30	0.31	0.31	1.64%	105,140
Nov 27, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	38,538
Nov 26, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	119,000
Nov 25, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	78,085
Nov 24, 2025	0.29	0.31	0.29	0.31	0.31	8.77%	724,415
Nov 21, 2025	0.28	0.29	0.28	0.29	0.29	-	83,809
Nov 20, 2025	0.31	0.31	0.29	0.29	0.29	-6.56%	84,230
Nov 19, 2025	0.29	0.31	0.29	0.31	0.31	7.02%	305,032
Nov 18, 2025	0.30	0.30	0.27	0.29	0.29	-1.72%	281,645
Nov 17, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	59,126
Nov 14, 2025	0.28	0.31	0.27	0.30	0.30	11.11%	1,863,330
Nov 13, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	221,512
Nov 12, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	207,590
Nov 11, 2025	0.28	0.29	0.27	0.28	0.28	-	260,042
Nov 10, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	262,642
Nov 7, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	194,674
Nov 6, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	47,642
Nov 5, 2025	0.35	0.35	0.31	0.32	0.32	-1.54%	128,172
Nov 4, 2025	0.33	0.35	0.33	0.33	0.33	1.56%	473,929
Nov 3, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	273,049
Oct 31, 2025	0.30	0.30	0.28	0.30	0.30	1.69%	452,811
Oct 30, 2025	0.33	0.33	0.30	0.30	0.30	-4.84%	144,004
Oct 29, 2025	0.35	0.35	0.31	0.31	0.31	-1.59%	355,668
Oct 28, 2025	0.34	0.34	0.31	0.32	0.32	1.61%	160,218
Oct 27, 2025	0.37	0.37	0.31	0.31	0.31	-15.07%	318,214
Oct 24, 2025	0.36	0.37	0.34	0.37	0.37	4.29%	181,274
Oct 23, 2025	0.36	0.37	0.35	0.35	0.35	4.48%	173,116
Oct 22, 2025	0.36	0.36	0.31	0.34	0.34	-2.90%	168,092
Oct 21, 2025	0.39	0.39	0.35	0.35	0.35	-10.39%	324,160
Oct 20, 2025	0.40	0.40	0.37	0.39	0.39	1.32%	275,397
Oct 17, 2025	0.41	0.41	0.38	0.38	0.38	-7.32%	232,075
Oct 16, 2025	0.47	0.47	0.41	0.41	0.41	-2.38%	322,847
Oct 15, 2025	0.46	0.47	0.42	0.42	0.42	-7.69%	675,113