Gemdale Gold, Inc GEMG
TSXV · Canada · Non-Energy Minerals
CAD 1.56-0.01 (-0.64%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.56 | -0.64% | CAD 1.55 | CAD 1.57 | CAD 1.54 | 22.00K |
| 2026-10-01 | CAD 1.57 | +0.64% | CAD 1.52 | CAD 1.57 | CAD 1.52 | 15.60K |
| 2026-09-30 | CAD 1.56 | +4.00% | CAD 1.57 | CAD 1.57 | CAD 1.56 | 1.70K |
| 2026-09-29 | CAD 1.50 | 0.00% | CAD 1.50 | CAD 1.50 | CAD 1.50 | 0 |
| 2026-09-28 | CAD 1.50 | 0.00% | CAD 1.55 | CAD 1.55 | CAD 1.50 | 300 |
| 2026-09-25 | CAD 1.50 | 0.00% | CAD 1.50 | CAD 1.50 | CAD 1.50 | 0 |
| 2026-09-24 | CAD 1.50 | 0.00% | CAD 1.51 | CAD 1.51 | CAD 1.50 | 2.60K |
| 2026-09-23 | CAD 1.50 | -0.66% | CAD 1.51 | CAD 1.51 | CAD 1.50 | 1.30K |
| 2026-09-22 | CAD 1.51 | +2.03% | CAD 1.49 | CAD 1.55 | CAD 1.49 | 2.90K |
| 2026-09-21 | CAD 1.48 | 0.00% | CAD 1.48 | CAD 1.48 | CAD 1.48 | 0 |
| 2026-09-18 | CAD 1.48 | -1.33% | CAD 1.50 | CAD 1.50 | CAD 1.48 | 13.70K |
| 2026-09-17 | CAD 1.50 | -1.96% | CAD 1.54 | CAD 1.54 | CAD 1.50 | 13.10K |
| 2026-09-16 | CAD 1.53 | -2.55% | CAD 1.57 | CAD 1.57 | CAD 1.53 | 14.90K |
| 2026-09-15 | CAD 1.57 | 0.00% | CAD 1.62 | CAD 1.62 | CAD 1.57 | 1.30K |
| 2026-09-14 | CAD 1.57 | -0.63% | CAD 1.62 | CAD 1.62 | CAD 1.57 | 1.10K |
| 2026-09-11 | CAD 1.58 | +0.64% | CAD 1.60 | CAD 1.63 | CAD 1.58 | 9.70K |
| 2026-09-10 | CAD 1.57 | -3.68% | CAD 1.59 | CAD 1.63 | CAD 1.57 | 1.60K |
| 2026-09-09 | CAD 1.63 | 0.00% | CAD 1.63 | CAD 1.63 | CAD 1.63 | 0 |
| 2026-09-08 | CAD 1.63 | 0.00% | CAD 1.60 | CAD 1.63 | CAD 1.60 | 1.10K |
| 2026-09-04 | CAD 1.63 | +1.87% | CAD 1.60 | CAD 1.63 | CAD 1.60 | 4.60K |
| 2026-09-03 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 0 |
| 2026-09-02 | CAD 1.60 | +2.56% | CAD 1.60 | CAD 1.60 | CAD 1.57 | 1.75K |
| 2026-09-01 | CAD 1.56 | -2.50% | CAD 1.56 | CAD 1.56 | CAD 1.56 | 100 |
| 2026-08-31 | CAD 1.60 | +3.23% | CAD 1.65 | CAD 1.65 | CAD 1.60 | 600 |
| 2026-08-28 | CAD 1.55 | -2.52% | CAD 1.59 | CAD 1.59 | CAD 1.55 | 14.00K |
| 2026-08-27 | CAD 1.59 | -0.62% | CAD 1.58 | CAD 1.59 | CAD 1.58 | 600 |
| 2026-08-26 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 0 |
| 2026-08-25 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 3.75K |
| 2026-08-24 | CAD 1.60 | +0.63% | CAD 1.61 | CAD 1.61 | CAD 1.60 | 11.30K |
| 2026-08-21 | CAD 1.59 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.59 | 900 |
| 2026-08-20 | CAD 1.59 | -0.62% | CAD 1.63 | CAD 1.63 | CAD 1.57 | 900 |
| 2026-08-19 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 9.25K |
| 2026-08-18 | CAD 1.60 | +1.27% | CAD 1.63 | CAD 1.63 | CAD 1.57 | 6.00K |
| 2026-08-17 | CAD 1.58 | -3.66% | CAD 1.62 | CAD 1.62 | CAD 1.57 | 1.20K |
| 2026-08-14 | CAD 1.64 | 0.00% | CAD 1.64 | CAD 1.64 | CAD 1.61 | 2.30K |
| 2026-08-13 | CAD 1.64 | -1.80% | CAD 1.65 | CAD 1.65 | CAD 1.62 | 900 |
| 2026-08-12 | CAD 1.67 | +1.83% | CAD 1.65 | CAD 1.67 | CAD 1.65 | 300 |
| 2026-08-11 | CAD 1.64 | -6.29% | CAD 1.75 | CAD 1.75 | CAD 1.60 | 36.81K |
| 2026-08-10 | CAD 1.75 | +4.17% | CAD 1.75 | CAD 1.85 | CAD 1.75 | 9.30K |
| 2026-08-07 | CAD 1.68 | +1.20% | CAD 1.66 | CAD 1.71 | CAD 1.66 | 1.20K |
| 2026-08-06 | CAD 1.66 | -3.49% | CAD 1.72 | CAD 1.72 | CAD 1.66 | 400 |
| 2026-08-05 | CAD 1.72 | +2.38% | CAD 1.65 | CAD 1.72 | CAD 1.63 | 10.20K |
| 2026-08-04 | CAD 1.68 | +1.82% | CAD 1.69 | CAD 1.69 | CAD 1.63 | 2.31K |
| 2026-07-31 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 0 |
| 2026-07-30 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 1.00K |
| 2026-07-29 | CAD 1.65 | -4.07% | CAD 1.68 | CAD 1.68 | CAD 1.65 | 4.00K |
| 2026-07-28 | CAD 1.72 | 0.00% | CAD 1.72 | CAD 1.72 | CAD 1.72 | 0 |
| 2026-07-27 | CAD 1.72 | +7.50% | CAD 1.66 | CAD 1.72 | CAD 1.65 | 8.00K |
| 2026-07-24 | CAD 1.60 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.60 | 225 |
| 2026-07-23 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 1.00K |
| 2026-07-22 | CAD 1.60 | -3.03% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 101 |
| 2026-07-21 | CAD 1.65 | +5.77% | CAD 1.68 | CAD 1.68 | CAD 1.56 | 971 |
| 2026-07-20 | CAD 1.56 | -5.45% | CAD 1.65 | CAD 1.67 | CAD 1.56 | 3.20K |
| 2026-07-17 | CAD 1.65 | 0.00% | CAD 1.66 | CAD 1.71 | CAD 1.60 | 3.00K |
| 2026-07-16 | CAD 1.65 | -1.79% | CAD 1.72 | CAD 1.72 | CAD 1.65 | 1.20K |
| 2026-07-15 | CAD 1.68 | +0.60% | CAD 1.71 | CAD 1.71 | CAD 1.68 | 4.00K |
| 2026-07-14 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-07-13 | CAD 1.67 | -3.47% | CAD 1.71 | CAD 1.71 | CAD 1.67 | 200 |
| 2026-07-10 | CAD 1.73 | +3.59% | CAD 1.67 | CAD 1.73 | CAD 1.67 | 200 |
| 2026-07-09 | CAD 1.67 | -3.47% | CAD 1.73 | CAD 1.73 | CAD 1.67 | 400 |
| 2026-07-08 | CAD 1.73 | -0.57% | CAD 1.73 | CAD 1.73 | CAD 1.73 | 500 |
| 2026-07-07 | CAD 1.74 | +1.75% | CAD 1.75 | CAD 1.75 | CAD 1.66 | 300 |
| 2026-07-06 | CAD 1.71 | +4.91% | CAD 1.63 | CAD 1.71 | CAD 1.63 | 2.01K |
| 2026-07-03 | CAD 1.63 | -2.98% | CAD 1.63 | CAD 1.63 | CAD 1.63 | 100 |
| 2026-07-02 | CAD 1.68 | +7.69% | CAD 1.68 | CAD 1.68 | CAD 1.68 | 100 |
| 2026-06-30 | CAD 1.56 | -9.30% | CAD 1.69 | CAD 1.69 | CAD 1.56 | 2.30K |
| 2026-06-29 | CAD 1.72 | +1.78% | CAD 1.72 | CAD 1.72 | CAD 1.72 | 100 |
| 2026-06-26 | CAD 1.69 | 0.00% | CAD 1.69 | CAD 1.69 | CAD 1.69 | 0 |
| 2026-06-25 | CAD 1.69 | 0.00% | CAD 1.68 | CAD 1.75 | CAD 1.68 | 2.40K |
| 2026-06-24 | CAD 1.69 | -1.74% | CAD 1.77 | CAD 1.77 | CAD 1.69 | 3.50K |
| 2026-06-23 | CAD 1.72 | -1.15% | CAD 1.75 | CAD 1.77 | CAD 1.70 | 1.60K |
| 2026-06-22 | CAD 1.74 | +8.75% | CAD 1.62 | CAD 1.74 | CAD 1.62 | 700 |
| 2026-06-19 | CAD 1.60 | -3.03% | CAD 1.60 | CAD 1.67 | CAD 1.60 | 1.08K |
| 2026-06-18 | CAD 1.65 | -1.79% | CAD 1.70 | CAD 1.70 | CAD 1.65 | 1.20K |
| 2026-06-17 | CAD 1.68 | -4.00% | CAD 1.70 | CAD 1.72 | CAD 1.68 | 300 |
| 2026-06-16 | CAD 1.75 | 0.00% | CAD 1.72 | CAD 1.75 | CAD 1.72 | 200 |
| 2026-06-15 | CAD 1.75 | -1.13% | CAD 1.75 | CAD 1.75 | CAD 1.75 | 201 |
| 2026-06-12 | CAD 1.77 | +4.12% | CAD 1.70 | CAD 1.77 | CAD 1.70 | 401 |
| 2026-06-11 | CAD 1.70 | 0.00% | CAD 1.79 | CAD 1.79 | CAD 1.70 | 505 |
| 2026-06-10 | CAD 1.70 | -5.56% | CAD 1.75 | CAD 1.75 | CAD 1.70 | 1.20K |
| 2026-06-09 | CAD 1.80 | 0.00% | CAD 1.83 | CAD 1.89 | CAD 1.80 | 1.20K |
| 2026-06-08 | CAD 1.80 | 0.00% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 0 |
| 2026-06-05 | CAD 1.80 | -5.26% | CAD 1.86 | CAD 1.86 | CAD 1.69 | 25.80K |
| 2026-06-04 | CAD 1.90 | 0.00% | CAD 1.96 | CAD 1.96 | CAD 1.88 | 500 |
| 2026-06-03 | CAD 1.90 | -1.04% | CAD 1.90 | CAD 1.90 | CAD 1.90 | 400 |
| 2026-06-02 | CAD 1.92 | -3.52% | CAD 1.94 | CAD 1.94 | CAD 1.92 | 4.55K |
| 2026-06-01 | CAD 1.99 | 0.00% | CAD 1.99 | CAD 1.99 | CAD 1.99 | 100 |
| 2026-05-29 | CAD 1.99 | +7.57% | CAD 1.88 | CAD 1.99 | CAD 1.86 | 3.10K |
| 2026-05-28 | CAD 1.85 | 0.00% | CAD 1.85 | CAD 1.85 | CAD 1.80 | 2.40K |
| 2026-05-27 | CAD 1.85 | 0.00% | CAD 1.85 | CAD 1.85 | CAD 1.85 | 0 |