Skip to main content
Geomega Resources Inc. (TSXV:GMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.315
+0.010 (3.28%)
At close: Dec 5, 2025

Geomega Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.320.330.320.320.323.28%33,010
Dec 4, 20250.320.320.310.310.31-3.17%1,425,804
Dec 3, 20250.310.320.300.320.321.61%219,509
Dec 2, 20250.310.310.300.310.31-89,711
Dec 1, 20250.300.320.290.310.31-325,500
Nov 28, 20250.300.320.300.310.311.64%105,140
Nov 27, 20250.300.310.290.310.313.39%38,538
Nov 26, 20250.310.310.300.300.30-1.67%119,000
Nov 25, 20250.310.310.300.300.30-3.23%78,085
Nov 24, 20250.290.310.290.310.318.77%724,415
Nov 21, 20250.280.290.280.290.29-83,809
Nov 20, 20250.310.310.290.290.29-6.56%84,230
Nov 19, 20250.290.310.290.310.317.02%305,032
Nov 18, 20250.300.300.270.290.29-1.72%281,645
Nov 17, 20250.300.310.290.290.29-3.33%59,126
Nov 14, 20250.280.310.270.300.3011.11%1,863,330
Nov 13, 20250.280.280.270.270.27-1.82%221,512
Nov 12, 20250.280.280.270.280.28-1.79%207,590
Nov 11, 20250.280.290.270.280.28-260,042
Nov 10, 20250.300.300.280.280.28-5.08%262,642
Nov 7, 20250.300.310.290.300.30-1.67%194,674
Nov 6, 20250.320.320.300.300.30-6.25%47,642
Nov 5, 20250.350.350.310.320.32-1.54%128,172
Nov 4, 20250.330.350.330.330.331.56%473,929
Nov 3, 20250.310.320.300.320.326.67%273,049
Oct 31, 20250.300.300.280.300.301.69%452,811
Oct 30, 20250.330.330.300.300.30-4.84%144,004
Oct 29, 20250.350.350.310.310.31-1.59%355,668
Oct 28, 20250.340.340.310.320.321.61%160,218
Oct 27, 20250.370.370.310.310.31-15.07%318,214
Oct 24, 20250.360.370.340.370.374.29%181,274
Oct 23, 20250.360.370.350.350.354.48%173,116
Oct 22, 20250.360.360.310.340.34-2.90%168,092
Oct 21, 20250.390.390.350.350.35-10.39%324,160
Oct 20, 20250.400.400.370.390.391.32%275,397
Oct 17, 20250.410.410.380.380.38-7.32%232,075
Oct 16, 20250.470.470.410.410.41-2.38%322,847
Oct 15, 20250.460.470.420.420.42-7.69%675,113
Oct 14, 20250.390.460.380.460.4626.39%1,576,967
Oct 10, 20250.350.380.330.360.364.35%1,075,648
Oct 9, 20250.380.390.340.350.35-9.21%554,093
Oct 8, 20250.390.420.380.380.384.11%1,019,585
Oct 7, 20250.360.380.350.370.375.80%315,810
Oct 6, 20250.350.350.340.350.35-1.43%175,063
Oct 3, 20250.360.360.340.350.35-1.41%137,035
Oct 2, 20250.380.380.360.360.36-5.33%163,251
Oct 1, 20250.390.400.380.380.38-2.60%268,647
Sep 30, 20250.400.400.380.390.39-7.23%282,734
Sep 29, 20250.390.430.380.420.4215.28%709,150
Sep 26, 20250.370.380.350.360.362.86%615,306
Sep 25, 20250.330.360.330.350.354.48%311,149
Sep 24, 20250.310.340.310.340.344.69%170,170
Sep 23, 20250.280.320.280.320.3214.29%173,782
Sep 22, 20250.280.290.280.280.28-43,252
Sep 19, 20250.280.280.270.280.28-70,585
Sep 18, 20250.290.300.280.280.28-92,723
Sep 17, 20250.280.290.280.280.28-17,600
Sep 16, 20250.280.290.280.280.28-59,881
Sep 15, 20250.300.300.280.280.28-3.45%253,875
Sep 12, 20250.300.310.290.290.29-254,995
Sep 11, 20250.300.300.290.290.29-1.69%240,095
Sep 10, 20250.280.300.280.300.307.27%347,912
Sep 9, 20250.280.280.270.280.28-134,110
Sep 8, 20250.280.290.270.280.28-1.79%84,092
Sep 5, 20250.290.300.280.280.281.82%192,193
Sep 4, 20250.280.290.280.280.28-89,047
Sep 3, 20250.290.290.280.280.28-5.17%234,379
Sep 2, 20250.300.300.280.290.29-3.33%140,667
Aug 29, 20250.280.300.280.300.307.14%230,417
Aug 28, 20250.270.290.270.280.283.70%137,828
Aug 27, 20250.270.270.260.270.27-1.82%300,696
Aug 26, 20250.260.290.260.280.287.84%406,296
Aug 25, 20250.260.270.260.260.26-1.92%173,840
Aug 22, 20250.240.260.240.260.2613.04%170,144
Aug 21, 20250.240.240.230.230.23-2.13%60,350
Aug 20, 20250.240.240.230.240.24-83,687
Aug 19, 20250.240.240.230.240.24-2.08%29,149
Aug 18, 20250.230.240.220.240.246.67%197,079
Aug 15, 20250.230.230.210.230.23-2.17%88,223
Aug 14, 20250.240.240.220.230.232.22%108,155
Aug 13, 20250.240.240.220.230.23-327,160
Aug 12, 20250.240.240.230.230.23-6.25%153,164
Aug 11, 20250.250.250.240.240.24-4.00%123,395
Aug 8, 20250.250.250.240.250.252.04%97,418
Aug 7, 20250.240.260.240.250.252.08%111,459
Aug 6, 20250.240.250.240.240.24-2.04%88,924
Aug 5, 20250.240.250.240.250.25-123,685
Aug 1, 20250.260.260.240.250.252.08%28,644
Jul 31, 20250.250.250.240.240.24-2.04%108,580
Jul 30, 20250.240.250.240.250.254.26%24,078
Jul 29, 20250.250.250.230.240.24-6.00%109,575
Jul 28, 20250.260.260.250.250.25-1.96%93,506
Jul 25, 20250.270.270.250.260.26-115,892
Jul 24, 20250.260.270.250.260.26-1.92%153,436
Jul 23, 20250.270.280.250.260.26-3.70%274,267
Jul 22, 20250.250.280.250.270.278.00%255,478
Jul 21, 20250.220.250.220.250.258.70%448,441
Jul 18, 20250.230.240.230.230.23-2.13%53,307
Jul 17, 20250.250.250.220.240.24-4.08%144,246
Jul 16, 20250.260.260.230.250.25-5.77%142,190