Geomega Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.290	0.300	0.280	0.290	0.290	58,500
2026-04-27	0.300	0.300	0.290	0.290	0.290	27,500
2026-04-24	0.305	0.305	0.290	0.290	0.290	32,700
2026-04-23	0.300	0.300	0.295	0.300	0.300	43,300
2026-04-22	0.300	0.305	0.300	0.305	0.305	21,500
2026-04-21	0.310	0.310	0.290	0.300	0.300	235,500
2026-04-20	0.320	0.320	0.300	0.310	0.310	110,600
2026-04-17	0.320	0.320	0.310	0.320	0.320	11,400
2026-04-16	0.325	0.325	0.310	0.310	0.310	100,200
2026-04-15	0.315	0.325	0.305	0.320	0.320	86,200
2026-04-14	0.285	0.315	0.280	0.315	0.315	264,300
2026-04-13	0.265	0.290	0.265	0.285	0.285	377,900
2026-04-10	0.265	0.270	0.260	0.265	0.265	125,400
2026-04-09	0.265	0.270	0.260	0.260	0.260	53,500
2026-04-08	0.270	0.270	0.255	0.260	0.260	239,600
2026-04-07	0.265	0.270	0.260	0.270	0.270	35,000
2026-04-06	0.270	0.270	0.265	0.270	0.270	24,400
2026-04-02	0.270	0.270	0.265	0.265	0.265	8,900
2026-04-01	0.270	0.275	0.265	0.265	0.265	130,200
2026-03-31	0.280	0.280	0.265	0.270	0.270	41,400
2026-03-30	0.280	0.280	0.265	0.270	0.270	63,000
2026-03-27	0.270	0.280	0.270	0.280	0.280	108,800
2026-03-26	0.275	0.280	0.270	0.275	0.275	113,900
2026-03-25	0.280	0.280	0.275	0.280	0.280	37,100
2026-03-24	0.265	0.265	0.265	0.265	0.265	12,500
2026-03-23	0.285	0.290	0.275	0.280	0.280	157,400
2026-03-20	0.285	0.290	0.280	0.280	0.280	121,200
2026-03-19	0.305	0.305	0.280	0.285	0.285	214,700
2026-03-18	0.310	0.320	0.305	0.305	0.305	164,490
2026-03-17	0.320	0.330	0.310	0.315	0.315	127,000
2026-03-16	0.315	0.330	0.305	0.320	0.320	81,400
2026-03-13	0.335	0.335	0.315	0.315	0.315	89,235
2026-03-12	0.310	0.325	0.300	0.320	0.320	53,800
2026-03-11	0.315	0.325	0.310	0.310	0.310	136,100
2026-03-10	0.320	0.325	0.315	0.315	0.315	103,587
2026-03-09	0.325	0.325	0.310	0.315	0.315	214,419
2026-03-06	0.330	0.330	0.320	0.325	0.325	67,600
2026-03-05	0.330	0.335	0.330	0.335	0.335	42,200
2026-03-04	0.350	0.350	0.325	0.335	0.335	235,200
2026-03-03	0.350	0.350	0.330	0.345	0.345	53,900
2026-03-02	0.350	0.360	0.340	0.360	0.360	232,400
2026-02-27	0.375	0.375	0.345	0.350	0.350	201,100
2026-02-26	0.395	0.395	0.365	0.380	0.380	315,100
2026-02-25	0.335	0.385	0.335	0.385	0.385	1,188,700
2026-02-24	0.320	0.340	0.320	0.340	0.340	214,600
2026-02-23	0.295	0.300	0.290	0.300	0.300	587,500
2026-02-20	0.315	0.315	0.290	0.290	0.290	256,000
2026-02-19	0.315	0.315	0.310	0.315	0.315	29,000
2026-02-18	0.320	0.320	0.315	0.320	0.320	52,600
2026-02-17	0.340	0.340	0.310	0.320	0.320	220,900
2026-02-13	0.340	0.355	0.335	0.345	0.345	46,700
2026-02-12	0.340	0.345	0.330	0.335	0.335	81,000
2026-02-11	0.340	0.345	0.340	0.345	0.345	227,200
2026-02-10	0.350	0.350	0.335	0.335	0.335	321,000
2026-02-09	0.335	0.350	0.335	0.350	0.350	120,700
2026-02-06	0.340	0.345	0.315	0.330	0.330	277,100
2026-02-05	0.330	0.340	0.325	0.335	0.335	86,900
2026-02-04	0.350	0.350	0.335	0.335	0.335	126,000
2026-02-03	0.345	0.350	0.325	0.350	0.350	229,100
2026-02-02	0.345	0.355	0.330	0.335	0.335	153,600

← NewerPage 3 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.