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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.29	0.29	0.32	0.29	256,016
February 19, 2026	0.32	0.32	0.32	0.32	0.31	29,000
February 18, 2026	0.32	0.32	0.32	0.32	0.32	52,630
February 17, 2026	0.34	0.32	0.32	0.34	0.31	220,908
February 13, 2026	0.34	0.35	0.35	0.36	0.34	46,700
February 12, 2026	0.34	0.34	0.34	0.35	0.33	81,038
February 11, 2026	0.34	0.35	0.35	0.35	0.34	227,200
February 10, 2026	0.35	0.34	0.34	0.35	0.34	321,043
February 09, 2026	0.34	0.35	0.35	0.35	0.34	120,728
February 06, 2026	0.34	0.33	0.33	0.35	0.32	277,100
February 05, 2026	0.33	0.34	0.34	0.34	0.33	86,942
February 04, 2026	0.35	0.34	0.34	0.35	0.34	126,029
February 03, 2026	0.35	0.35	0.35	0.35	0.33	229,100
February 02, 2026	0.35	0.34	0.34	0.36	0.33	153,649
January 30, 2026	0.36	0.35	0.35	0.36	0.33	182,500
January 29, 2026	0.37	0.37	0.37	0.38	0.35	200,916
January 28, 2026	0.38	0.38	0.38	0.39	0.38	51,631
January 27, 2026	0.38	0.37	0.37	0.38	0.35	291,917
January 26, 2026	0.4	0.39	0.39	0.4	0.38	490,700
January 23, 2026	0.4	0.39	0.39	0.4	0.39	102,127
January 22, 2026	0.39	0.4	0.4	0.4	0.38	88,700
January 21, 2026	0.39	0.39	0.39	0.39	0.37	59,500
January 20, 2026	0.38	0.38	0.38	0.39	0.37	193,200
January 19, 2026	0.4	0.38	0.38	0.4	0.37	245,306
January 16, 2026	0.41	0.4	0.4	0.41	0.39	179,230
January 15, 2026	0.41	0.41	0.41	0.41	0.39	137,829
January 14, 2026	0.39	0.4	0.4	0.41	0.37	246,188
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

Geomega Resources Inc. (GMA.V) TSXV