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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.4	0.38	0.38	0.4	0.38	149,100
January 12, 2026	0.39	0.39	0.39	0.41	0.37	452,700
January 09, 2026	0.4	0.38	0.38	0.4	0.38	62,723
January 08, 2026	0.41	0.4	0.4	0.41	0.4	192,500
January 07, 2026	0.41	0.41	0.41	0.41	0.4	209,800
January 06, 2026	0.39	0.41	0.41	0.42	0.39	257,523
January 05, 2026	0.39	0.39	0.39	0.4	0.38	330,147
January 02, 2026	0.39	0.39	0.39	0.39	0.38	46,256
December 31, 2025	0.39	0.38	0.38	0.39	0.38	125,702
December 30, 2025	0.38	0.4	0.4	0.4	0.38	419,820
December 29, 2025	0.38	0.39	0.39	0.39	0.38	288,947
December 23, 2025	0.36	0.38	0.38	0.38	0.34	204,441
December 22, 2025	0.34	0.35	0.35	0.36	0.34	199,504
December 19, 2025	0.33	0.33	0.33	0.35	0.33	130,449
December 18, 2025	0.36	0.34	0.34	0.37	0.34	187,200
December 17, 2025	0.33	0.36	0.36	0.36	0.33	442,749
December 16, 2025	0.32	0.33	0.33	0.34	0.32	64,600
December 15, 2025	0.32	0.32	0.32	0.32	0.31	147,900
December 12, 2025	0.32	0.32	0.32	0.32	0.32	41,688
December 11, 2025	0.31	0.32	0.32	0.32	0.31	82,097
December 10, 2025	0.31	0.32	0.32	0.32	0.3	353,536
December 09, 2025	0.32	0.31	0.31	0.32	0.31	191,413
December 08, 2025	0.32	0.32	0.32	0.32	0.31	86,400
December 05, 2025	0.32	0.32	0.32	0.33	0.32	33,010
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

Geomega Resources Inc. (GMA.V) TSXV