Geomega Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.260	0.260	0.245	0.255	0.255	78,701
2021-12-02	0.260	0.270	0.250	0.260	0.260	94,838
2021-12-01	0.275	0.275	0.250	0.250	0.250	60,334
2021-11-30	0.255	0.270	0.250	0.270	0.270	63,532
2021-11-29	0.260	0.265	0.255	0.260	0.260	52,427
2021-11-26	0.260	0.265	0.260	0.260	0.260	74,810
2021-11-25	0.270	0.270	0.270	0.270	0.270	4,500
2021-11-24	0.270	0.270	0.270	0.270	0.270	90,000
2021-11-23	0.265	0.270	0.265	0.270	0.270	72,500
2021-11-22	0.270	0.270	0.260	0.265	0.265	120,590
2021-11-19	0.270	0.270	0.265	0.265	0.265	62,400
2021-11-18	0.270	0.270	0.265	0.270	0.270	36,010
2021-11-17	0.270	0.270	0.265	0.270	0.270	37,841
2021-11-16	0.275	0.285	0.260	0.265	0.265	185,385
2021-11-15	0.270	0.280	0.270	0.270	0.270	97,167
2021-11-12	0.275	0.275	0.260	0.265	0.265	219,015
2021-11-11	0.280	0.280	0.270	0.280	0.280	95,150
2021-11-10	0.285	0.290	0.285	0.290	0.290	31,136
2021-11-09	0.290	0.290	0.285	0.285	0.285	117,196
2021-11-08	0.295	0.295	0.285	0.290	0.290	85,892
2021-11-05	0.290	0.300	0.290	0.295	0.295	57,790
2021-11-04	0.300	0.305	0.295	0.295	0.295	49,075
2021-11-03	0.300	0.300	0.290	0.295	0.295	98,099
2021-11-02	0.300	0.315	0.295	0.295	0.295	86,798
2021-11-01	0.310	0.310	0.290	0.300	0.300	133,806
2021-10-29	0.305	0.310	0.300	0.310	0.310	308,803
2021-10-28	0.310	0.310	0.300	0.305	0.305	94,988
2021-10-27	0.305	0.315	0.305	0.310	0.310	16,675
2021-10-26	0.315	0.320	0.305	0.305	0.305	52,320
2021-10-25	0.305	0.320	0.300	0.315	0.315	301,430
2021-10-22	0.320	0.320	0.295	0.310	0.310	109,625
2021-10-21	0.315	0.330	0.305	0.305	0.305	175,594
2021-10-20	0.310	0.330	0.305	0.305	0.305	132,530
2021-10-19	0.310	0.325	0.295	0.305	0.305	247,296
2021-10-18	0.290	0.310	0.285	0.310	0.310	332,276
2021-10-15	0.280	0.295	0.280	0.295	0.295	228,901
2021-10-14	0.285	0.285	0.285	0.285	0.285	18,674

← NewerPage 21 of 21 · 1,237 trading days

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.