Geomega Resources Inc. - GMA.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.41	0.38	0.38	0.41	0.38	232,100
October 16, 2025	0.47	0.41	0.41	0.47	0.41	322,847
October 15, 2025	0.46	0.42	0.42	0.47	0.42	675,113
October 14, 2025	0.39	0.46	0.46	0.46	0.38	1.58M
October 10, 2025	0.35	0.36	0.36	0.38	0.33	1.08M
October 09, 2025	0.38	0.35	0.35	0.39	0.34	554,100
October 08, 2025	0.39	0.38	0.38	0.42	0.38	1.02M
October 07, 2025	0.36	0.37	0.37	0.38	0.35	315,810
October 06, 2025	0.35	0.35	0.35	0.35	0.34	175,100
October 03, 2025	0.36	0.35	0.35	0.36	0.34	137,035
October 02, 2025	0.38	0.36	0.36	0.38	0.36	163,300
October 01, 2025	0.39	0.38	0.38	0.4	0.38	268,647
September 30, 2025	0.4	0.39	0.39	0.4	0.38	282,734
September 29, 2025	0.39	0.42	0.42	0.43	0.38	709,200
September 26, 2025	0.37	0.36	0.36	0.38	0.35	615,306
September 25, 2025	0.33	0.35	0.35	0.36	0.33	311,149
September 24, 2025	0.31	0.34	0.34	0.34	0.31	170,200
September 23, 2025	0.28	0.32	0.32	0.32	0.28	173,800
September 22, 2025	0.28	0.28	0.28	0.28	0.28	43,300
September 19, 2025	0.28	0.28	0.28	0.28	0.27	70,600
September 18, 2025	0.28	0.28	0.28	0.3	0.28	92,723
September 17, 2025	0.28	0.28	0.28	0.29	0.28	17,600
September 16, 2025	0.28	0.28	0.28	0.28	0.28	59,900
September 15, 2025	0.3	0.28	0.28	0.3	0.28	253,900
September 12, 2025	0.3	0.29	0.29	0.31	0.28	255,000
September 11, 2025	0.3	0.29	0.29	0.3	0.28	240,100
September 10, 2025	0.28	0.3	0.3	0.3	0.28	347,912
September 09, 2025	0.28	0.28	0.28	0.28	0.27	134,110
September 08, 2025	0.28	0.28	0.28	0.29	0.27	84,100
September 05, 2025	0.28	0.28	0.28	0.3	0.28	192,193
September 04, 2025	0.28	0.28	0.28	0.29	0.28	89,047
September 03, 2025	0.29	0.28	0.28	0.29	0.28	234,400
September 02, 2025	0.3	0.29	0.29	0.3	0.28	140,700
August 29, 2025	0.28	0.3	0.3	0.3	0.28	230,417
August 28, 2025	0.27	0.28	0.28	0.29	0.27	137,828
August 27, 2025	0.27	0.27	0.27	0.27	0.26	300,700
August 26, 2025	0.26	0.28	0.28	0.28	0.26	406,300
August 25, 2025	0.26	0.26	0.26	0.27	0.26	173,840
August 22, 2025	0.24	0.26	0.26	0.26	0.24	170,144
August 21, 2025	0.24	0.23	0.23	0.24	0.23	60,400
August 20, 2025	0.24	0.24	0.24	0.24	0.23	83,687
August 19, 2025	0.24	0.24	0.24	0.24	0.23	29,149
August 18, 2025	0.23	0.24	0.24	0.24	0.22	197,100
August 15, 2025	0.23	0.23	0.23	0.23	0.21	88,223
August 14, 2025	0.24	0.23	0.23	0.24	0.22	108,200
August 13, 2025	0.24	0.23	0.23	0.24	0.22	327,200
August 12, 2025	0.24	0.23	0.23	0.24	0.23	153,200
August 11, 2025	0.25	0.24	0.24	0.25	0.24	123,400
August 08, 2025	0.25	0.25	0.25	0.25	0.24	97,418
August 07, 2025	0.24	0.25	0.25	0.26	0.24	111,500
August 06, 2025	0.24	0.24	0.24	0.25	0.24	88,924
August 05, 2025	0.24	0.25	0.25	0.25	0.24	123,700
August 01, 2025	0.26	0.25	0.25	0.26	0.24	28,644
July 31, 2025	0.25	0.24	0.24	0.25	0.24	108,600
July 30, 2025	0.24	0.25	0.25	0.25	0.24	24,100
July 29, 2025	0.25	0.24	0.24	0.25	0.23	109,575
July 28, 2025	0.26	0.25	0.25	0.26	0.25	93,506
July 25, 2025	0.27	0.26	0.26	0.27	0.25	115,892
July 24, 2025	0.26	0.26	0.26	0.27	0.25	153,436
July 23, 2025	0.27	0.26	0.26	0.28	0.25	274,300

Geomega Resources Inc. (GMA.V) TSXV