Geo Exploration Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.350	0.350	0.341	0.350	0.350	131,871
2022-07-15	0.353	0.353	0.331	0.350	0.350	12,888,640
2022-07-14	0.325	0.400	0.320	0.360	0.360	30,063,199
2022-07-13	0.325	0.330	0.324	0.325	0.325	3,231,042
2022-07-12	0.330	0.330	0.322	0.325	0.325	2,714,380
2022-07-11	0.340	0.340	0.328	0.340	0.340	307,318
2022-07-08	0.340	0.340	0.340	0.340	0.340	1,259,911
2022-07-07	0.347	0.347	0.340	0.345	0.345	441,145
2022-07-06	0.350	0.352	0.340	0.350	0.350	376,968
2022-07-05	0.350	0.354	0.340	0.350	0.350	1,581,073
2022-07-04	0.350	0.354	0.347	0.350	0.350	402,341
2022-07-01	0.346	0.358	0.346	0.350	0.350	3,384,121
2022-06-30	0.371	0.371	0.350	0.355	0.355	4,702,135
2022-06-29	0.390	0.398	0.371	0.375	0.375	4,032,513
2022-06-28	0.390	0.400	0.383	0.390	0.390	2,238,498
2022-06-27	0.390	0.400	0.385	0.390	0.390	5,471,434
2022-06-24	0.390	0.398	0.383	0.390	0.390	3,097,422
2022-06-23	0.390	0.399	0.384	0.390	0.390	2,939,046
2022-06-22	0.464	0.464	0.384	0.390	0.390	24,095,820
2022-06-21	0.440	0.448	0.440	0.440	0.440	1,226,301
2022-06-20	0.437	0.450	0.437	0.440	0.440	3,187,172
2022-06-17	0.430	0.430	0.423	0.430	0.430	5,164,138
2022-06-16	0.465	0.469	0.425	0.435	0.435	7,177,537
2022-06-15	0.495	0.500	0.460	0.465	0.465	8,840,657
2022-06-14	0.495	0.495	0.482	0.495	0.495	1,197,964
2022-06-13	0.495	0.499	0.490	0.495	0.495	602,391
2022-06-10	0.495	0.500	0.490	0.495	0.495	4,314,585
2022-06-09	0.504	0.504	0.486	0.495	0.495	1,962,173
2022-06-08	0.505	0.508	0.490	0.505	0.505	6,294,662
2022-06-07	0.525	0.530	0.501	0.505	0.505	7,870,020
2022-06-06	0.525	0.530	0.502	0.525	0.525	2,447,744
2022-06-01	0.525	0.528	0.500	0.525	0.525	2,104,007
2022-05-31	0.530	0.530	0.520	0.525	0.525	3,782,299
2022-05-30	0.525	0.530	0.520	0.530	0.530	3,450,099
2022-05-27	0.525	0.525	0.520	0.525	0.525	513,102
2022-05-26	0.525	0.525	0.520	0.525	0.525	1,160,127
2022-05-25	0.525	0.525	0.520	0.525	0.525	2,013,498
2022-05-24	0.530	0.530	0.514	0.525	0.525	6,895,490
2022-05-23	0.535	0.535	0.527	0.535	0.535	1,254,167
2022-05-20	0.530	0.536	0.521	0.535	0.535	4,429,902
2022-05-19	0.550	0.550	0.520	0.530	0.530	10,247,390
2022-05-18	0.535	0.570	0.530	0.560	0.560	6,838,729
2022-05-17	0.540	0.549	0.522	0.535	0.535	8,503,576
2022-05-16	0.561	0.561	0.531	0.550	0.550	7,521,619
2022-05-13	0.560	0.592	0.550	0.580	0.580	8,327,422
2022-05-12	0.580	0.580	0.550	0.560	0.560	2,830,170
2022-05-11	0.545	0.599	0.520	0.590	0.590	14,116,390
2022-05-10	0.565	0.567	0.540	0.545	0.545	2,824,206
2022-05-09	0.601	0.601	0.560	0.565	0.565	12,923,910
2022-05-06	0.565	0.619	0.537	0.605	0.605	27,367,320
2022-05-05	0.600	0.602	0.551	0.565	0.565	19,301,289
2022-05-04	0.609	0.609	0.576	0.600	0.600	19,546,910
2022-05-03	0.605	0.615	0.590	0.610	0.610	15,115,500
2022-04-29	0.610	0.615	0.588	0.605	0.605	6,446,169
2022-04-28	0.615	0.647	0.600	0.610	0.610	10,115,940
2022-04-27	0.640	0.640	0.605	0.615	0.615	10,818,040
2022-04-26	0.645	0.681	0.636	0.660	0.660	15,585,370
2022-04-25	0.675	0.727	0.630	0.645	0.645	47,624,391
2022-04-22	0.645	0.705	0.623	0.680	0.680	6,867,484
2022-04-21	0.645	0.645	0.622	0.645	0.645	2,665,755

← NewerPage 19 of 22 · 1,262 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.