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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.31	0.31	0.32	0.31	1.43M
December 03, 2025	0.31	0.32	0.32	0.32	0.3	219,509
December 02, 2025	0.31	0.31	0.31	0.31	0.3	89,711
December 01, 2025	0.3	0.31	0.31	0.32	0.29	325,500
November 28, 2025	0.3	0.31	0.31	0.32	0.3	105,140
November 27, 2025	0.3	0.31	0.31	0.31	0.29	38,538
November 26, 2025	0.31	0.3	0.3	0.31	0.3	116,000
November 25, 2025	0.31	0.3	0.3	0.31	0.3	78,100
November 24, 2025	0.28	0.31	0.31	0.31	0.28	724,415
November 21, 2025	0.28	0.28	0.28	0.28	0.28	83,809
November 20, 2025	0.31	0.28	0.28	0.31	0.28	84,230
November 19, 2025	0.28	0.31	0.31	0.31	0.28	305,032
November 18, 2025	0.3	0.28	0.28	0.3	0.27	281,645
November 17, 2025	0.3	0.29	0.29	0.31	0.29	59,126
November 14, 2025	0.28	0.3	0.3	0.31	0.27	1.86M
November 13, 2025	0.28	0.27	0.27	0.28	0.27	221,512
November 12, 2025	0.28	0.28	0.28	0.28	0.27	207,600
November 11, 2025	0.28	0.28	0.28	0.29	0.27	260,042
November 10, 2025	0.3	0.28	0.28	0.3	0.28	262,642
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

Geomega Resources Inc. (GMA.V) TSXV