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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.3	0.3	0.3	0.31	0.28	194,700
November 06, 2025	0.32	0.3	0.3	0.32	0.3	47,642
November 05, 2025	0.35	0.32	0.32	0.35	0.31	128,172
November 04, 2025	0.33	0.33	0.33	0.35	0.33	473,929
November 03, 2025	0.31	0.32	0.32	0.32	0.3	273,049
October 31, 2025	0.3	0.3	0.3	0.3	0.28	452,811
October 30, 2025	0.33	0.3	0.3	0.33	0.3	144,004
October 29, 2025	0.35	0.31	0.31	0.35	0.31	355,700
October 28, 2025	0.34	0.32	0.32	0.34	0.31	160,218
October 27, 2025	0.37	0.31	0.31	0.37	0.31	318,214
October 24, 2025	0.36	0.37	0.37	0.37	0.34	181,300
October 23, 2025	0.36	0.35	0.35	0.37	0.35	173,116
October 22, 2025	0.36	0.34	0.34	0.36	0.31	168,092
October 21, 2025	0.39	0.35	0.35	0.39	0.35	324,200
October 20, 2025	0.4	0.39	0.39	0.4	0.37	275,400
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

Geomega Resources Inc. (GMA.V) TSXV