Geo Exploration Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.330	0.360	0.322	0.345	0.345	46,734,898
2022-10-11	0.332	0.332	0.322	0.330	0.330	9,164,819
2022-10-10	0.344	0.344	0.325	0.335	0.335	17,860,920
2022-10-07	0.330	0.358	0.310	0.350	0.350	19,409,211
2022-10-06	0.330	0.337	0.320	0.330	0.330	3,240,580
2022-10-05	0.335	0.339	0.315	0.330	0.330	16,544,170
2022-10-04	0.329	0.350	0.329	0.335	0.335	34,926,039
2022-10-03	0.305	0.355	0.300	0.325	0.325	95,867,719
2022-09-30	0.305	0.305	0.291	0.305	0.305	1,602,526
2022-09-29	0.305	0.305	0.290	0.305	0.305	1,716,474
2022-09-28	0.313	0.313	0.300	0.305	0.305	1,555,968
2022-09-27	0.320	0.320	0.308	0.313	0.313	4,344,901
2022-09-26	0.330	0.330	0.312	0.323	0.323	10,344,410
2022-09-23	0.333	0.333	0.320	0.333	0.333	6,521,593
2022-09-22	0.333	0.333	0.330	0.333	0.333	3,066,093
2022-09-21	0.335	0.335	0.333	0.333	0.333	2,973,092
2022-09-20	0.338	0.339	0.331	0.338	0.338	5,989,844
2022-09-16	0.343	0.343	0.335	0.343	0.343	1,445,295
2022-09-15	0.333	0.345	0.331	0.345	0.345	8,748,829
2022-09-14	0.335	0.335	0.330	0.333	0.333	3,796,874
2022-09-13	0.343	0.343	0.340	0.343	0.343	2,057,488
2022-09-12	0.343	0.344	0.330	0.343	0.343	6,071,478
2022-09-09	0.344	0.344	0.335	0.343	0.343	2,100,483
2022-09-08	0.345	0.345	0.340	0.345	0.345	9,690,589
2022-09-07	0.345	0.345	0.340	0.345	0.345	3,960,526
2022-09-06	0.345	0.352	0.330	0.345	0.345	18,905,930
2022-09-05	0.350	0.350	0.337	0.345	0.345	27,059,170
2022-09-02	0.360	0.360	0.350	0.355	0.355	2,576,586
2022-09-01	0.365	0.370	0.351	0.370	0.370	8,080,193
2022-08-31	0.417	0.417	0.353	0.365	0.365	20,713,641
2022-08-30	0.430	0.435	0.407	0.420	0.420	1,433,127
2022-08-26	0.430	0.430	0.420	0.430	0.430	1,029,491
2022-08-25	0.439	0.439	0.423	0.435	0.435	1,525,745
2022-08-24	0.420	0.452	0.410	0.440	0.440	11,790,870
2022-08-23	0.420	0.425	0.410	0.420	0.420	1,247,975
2022-08-22	0.440	0.448	0.414	0.420	0.420	11,480,980
2022-08-19	0.455	0.460	0.435	0.440	0.440	8,778,630
2022-08-18	0.461	0.461	0.451	0.455	0.455	10,634,380
2022-08-17	0.510	0.518	0.455	0.465	0.465	14,779,360
2022-08-16	0.440	0.530	0.430	0.510	0.510	48,062,340
2022-08-15	0.400	0.447	0.382	0.440	0.440	18,558,119
2022-08-12	0.385	0.414	0.373	0.400	0.400	25,406,109
2022-08-11	0.370	0.392	0.360	0.385	0.385	9,473,119
2022-08-10	0.370	0.376	0.369	0.370	0.370	828,651
2022-08-09	0.344	0.393	0.344	0.370	0.370	20,700,689
2022-08-08	0.340	0.345	0.335	0.340	0.340	784,843
2022-08-05	0.340	0.340	0.330	0.340	0.340	2,550,000
2022-08-04	0.360	0.360	0.340	0.340	0.340	3,625,942
2022-08-03	0.375	0.375	0.350	0.375	0.375	386,554
2022-08-02	0.387	0.387	0.343	0.375	0.375	5,762,568
2022-08-01	0.390	0.390	0.380	0.390	0.390	546,415
2022-07-29	0.390	0.392	0.380	0.390	0.390	839,403
2022-07-28	0.390	0.392	0.382	0.390	0.390	503,600
2022-07-27	0.390	0.392	0.382	0.390	0.390	978,474
2022-07-26	0.400	0.416	0.381	0.390	0.390	2,989,336
2022-07-25	0.350	0.420	0.343	0.400	0.400	8,087,160
2022-07-22	0.340	0.350	0.340	0.350	0.350	2,535,309
2022-07-21	0.340	0.342	0.340	0.340	0.340	63,411
2022-07-20	0.343	0.343	0.340	0.340	0.340	650,000
2022-07-19	0.350	0.350	0.340	0.350	0.350	730,606

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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