Geomega Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.355	0.360	0.330	0.345	0.345	182,500
2026-01-29	0.370	0.375	0.350	0.365	0.365	200,900
2026-01-28	0.380	0.385	0.375	0.375	0.375	51,600
2026-01-27	0.375	0.380	0.350	0.370	0.370	291,900
2026-01-26	0.395	0.403	0.380	0.385	0.385	490,700
2026-01-23	0.395	0.400	0.385	0.390	0.390	102,100
2026-01-22	0.390	0.400	0.380	0.395	0.395	88,700
2026-01-21	0.385	0.385	0.370	0.385	0.385	59,500
2026-01-20	0.380	0.385	0.365	0.375	0.375	193,200
2026-01-19	0.395	0.395	0.370	0.375	0.375	245,300
2026-01-16	0.405	0.410	0.385	0.400	0.400	179,200
2026-01-15	0.410	0.410	0.385	0.410	0.410	137,800
2026-01-14	0.390	0.405	0.370	0.400	0.400	246,200
2026-01-13	0.400	0.400	0.375	0.380	0.380	149,100
2026-01-12	0.390	0.410	0.370	0.390	0.390	452,700
2026-01-09	0.400	0.400	0.380	0.380	0.380	62,700
2026-01-08	0.405	0.405	0.395	0.395	0.395	192,500
2026-01-07	0.410	0.410	0.395	0.410	0.410	209,800
2026-01-06	0.390	0.415	0.390	0.410	0.410	257,500
2026-01-05	0.385	0.395	0.380	0.390	0.390	330,100
2026-01-02	0.385	0.385	0.380	0.385	0.385	46,300
2025-12-31	0.390	0.390	0.380	0.380	0.380	125,700
2025-12-30	0.380	0.400	0.380	0.395	0.395	419,800
2025-12-29	0.380	0.390	0.375	0.385	0.385	288,900
2025-12-24	0.380	0.380	0.370	0.370	0.370	29,900
2025-12-23	0.360	0.380	0.335	0.380	0.380	204,400
2025-12-22	0.340	0.355	0.335	0.350	0.350	199,500
2025-12-19	0.330	0.345	0.330	0.330	0.330	130,400
2025-12-18	0.360	0.370	0.340	0.340	0.340	187,200
2025-12-17	0.330	0.360	0.330	0.360	0.360	442,700
2025-12-16	0.320	0.335	0.315	0.325	0.325	64,600
2025-12-15	0.320	0.320	0.310	0.315	0.315	147,900
2025-12-12	0.315	0.315	0.315	0.315	0.315	41,700
2025-12-11	0.305	0.320	0.305	0.320	0.320	82,100
2025-12-10	0.310	0.315	0.300	0.315	0.315	353,500
2025-12-09	0.315	0.320	0.305	0.310	0.310	191,400
2025-12-08	0.320	0.320	0.305	0.315	0.315	86,400
2025-12-05	0.315	0.325	0.315	0.315	0.315	33,000
2025-12-04	0.320	0.320	0.305	0.305	0.305	1,425,800
2025-12-03	0.310	0.320	0.300	0.315	0.315	219,500
2025-12-02	0.310	0.310	0.300	0.310	0.310	89,700
2025-12-01	0.300	0.320	0.290	0.310	0.310	325,500
2025-11-28	0.300	0.320	0.295	0.310	0.310	105,100
2025-11-27	0.295	0.305	0.290	0.305	0.305	38,500
2025-11-26	0.305	0.305	0.295	0.295	0.295	119,000
2025-11-25	0.310	0.310	0.300	0.300	0.300	78,100
2025-11-24	0.285	0.310	0.285	0.310	0.310	724,400
2025-11-21	0.280	0.285	0.280	0.285	0.285	83,800
2025-11-20	0.310	0.310	0.285	0.285	0.285	84,200
2025-11-19	0.285	0.310	0.285	0.305	0.305	305,000
2025-11-18	0.295	0.295	0.270	0.285	0.285	281,600
2025-11-17	0.300	0.310	0.290	0.290	0.290	59,100
2025-11-14	0.275	0.310	0.265	0.300	0.300	1,863,300
2025-11-13	0.280	0.280	0.270	0.270	0.270	221,500
2025-11-12	0.275	0.280	0.270	0.275	0.275	207,600
2025-11-11	0.280	0.290	0.265	0.280	0.280	260,000
2025-11-10	0.300	0.300	0.275	0.280	0.280	262,600
2025-11-07	0.295	0.305	0.285	0.295	0.295	194,700
2025-11-06	0.320	0.320	0.295	0.300	0.300	47,600
2025-11-05	0.345	0.345	0.305	0.320	0.320	128,200

← NewerPage 4 of 21 · 1,235 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.