Geomega Resources Inc. GMA
TSXV · Canada · Non-Energy Minerals
CAD 0.24000.00 (0.00%)
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 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 95.22K |
| 2026-10-01 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 360.30K |
| 2026-09-30 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 82.80K |
| 2026-09-29 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 33.50K |
| 2026-09-28 | CAD 0.25 | +2.04% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 116.50K |
| 2026-09-25 | CAD 0.25 | -2.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 132.20K |
| 2026-09-24 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 87.50K |
| 2026-09-23 | CAD 0.26 | +6.12% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 45.50K |
| 2026-09-22 | CAD 0.25 | -2.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 157.60K |
| 2026-09-21 | CAD 0.25 | +6.38% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 144.60K |
| 2026-09-18 | CAD 0.23 | -6.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 355.40K |
| 2026-09-17 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 197.20K |
| 2026-09-16 | CAD 0.26 | +10.64% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 517.10K |
| 2026-09-15 | CAD 0.23 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 71.40K |
| 2026-09-14 | CAD 0.23 | -6.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 134.70K |
| 2026-09-11 | CAD 0.25 | +2.04% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 54.70K |
| 2026-09-10 | CAD 0.25 | -3.92% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 83.40K |
| 2026-09-09 | CAD 0.25 | +4.08% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 91.60K |
| 2026-09-08 | CAD 0.25 | -2.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 157.60K |
| 2026-09-04 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 23.80K |
| 2026-09-03 | CAD 0.24 | +2.13% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 147.70K |
| 2026-09-02 | CAD 0.23 | -7.84% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 230.40K |
| 2026-09-01 | CAD 0.25 | +2.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 24.10K |
| 2026-08-31 | CAD 0.25 | +2.04% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 32.50K |
| 2026-08-28 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 73.80K |
| 2026-08-27 | CAD 0.25 | -3.92% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 179.00K |
| 2026-08-26 | CAD 0.25 | +4.08% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 24.00K |
| 2026-08-25 | CAD 0.25 | -7.55% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 106.30K |
| 2026-08-24 | CAD 0.26 | +6.00% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 184.70K |
| 2026-08-21 | CAD 0.25 | +2.04% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 137.00K |
| 2026-08-20 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 62.10K |
| 2026-08-19 | CAD 0.25 | -5.77% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 98.40K |
| 2026-08-18 | CAD 0.26 | -5.45% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 78.50K |
| 2026-08-17 | CAD 0.28 | +5.77% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 122.50K |
| 2026-08-14 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 76.00K |
| 2026-08-13 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 43.00K |
| 2026-08-12 | CAD 0.26 | +1.96% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 25.40K |
| 2026-08-11 | CAD 0.25 | -1.92% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 37.50K |
| 2026-08-10 | CAD 0.26 | -1.89% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 33.70K |
| 2026-08-07 | CAD 0.26 | -1.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 19.00K |
| 2026-08-06 | CAD 0.27 | -1.82% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 10.50K |
| 2026-08-05 | CAD 0.28 | +7.84% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 32.00K |
| 2026-08-04 | CAD 0.25 | +13.33% | CAD 0.22 | CAD 0.25 | CAD 0.22 | 39.00K |
| 2026-07-31 | CAD 0.22 | -4.26% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 27.70K |
| 2026-07-30 | CAD 0.23 | -4.08% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 21.90K |
| 2026-07-29 | CAD 0.25 | +2.08% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 11.00K |
| 2026-07-28 | CAD 0.24 | -5.88% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 54.10K |
| 2026-07-27 | CAD 0.25 | +2.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 18.80K |
| 2026-07-24 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 16.10K |
| 2026-07-23 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 64.60K |
| 2026-07-22 | CAD 0.25 | -1.96% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 150.60K |
| 2026-07-21 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 61.30K |
| 2026-07-20 | CAD 0.25 | -1.92% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 51.10K |
| 2026-07-17 | CAD 0.26 | -1.89% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 113.00K |
| 2026-07-16 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 800 |
| 2026-07-15 | CAD 0.26 | -1.85% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 13.60K |
| 2026-07-14 | CAD 0.27 | +1.89% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 73.80K |
| 2026-07-13 | CAD 0.26 | -8.62% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 127.40K |
| 2026-07-10 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 122.80K |
| 2026-07-09 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 50.70K |
| 2026-07-08 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 22.50K |
| 2026-07-07 | CAD 0.29 | -1.69% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 18.70K |
| 2026-07-06 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 93.20K |
| 2026-07-03 | CAD 0.29 | -1.67% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 23.50K |
| 2026-07-02 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 175.00K |
| 2026-06-30 | CAD 0.29 | +5.45% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 257.40K |
| 2026-06-29 | CAD 0.28 | +3.77% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 103.20K |
| 2026-06-26 | CAD 0.26 | +3.92% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 69.10K |
| 2026-06-25 | CAD 0.25 | -1.92% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 148.00K |
| 2026-06-24 | CAD 0.26 | -1.89% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 16.90K |
| 2026-06-23 | CAD 0.26 | +3.92% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 88.80K |
| 2026-06-22 | CAD 0.25 | -5.56% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 186.80K |
| 2026-06-19 | CAD 0.27 | -1.82% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 36.40K |
| 2026-06-18 | CAD 0.28 | +1.85% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 44.50K |
| 2026-06-17 | CAD 0.27 | +5.88% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 24.50K |
| 2026-06-16 | CAD 0.25 | -5.56% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 47.30K |
| 2026-06-15 | CAD 0.27 | +1.89% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 137.50K |
| 2026-06-12 | CAD 0.26 | -3.64% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 88.60K |
| 2026-06-11 | CAD 0.28 | +3.77% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 3.50K |
| 2026-06-10 | CAD 0.26 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 58.10K |
| 2026-06-09 | CAD 0.26 | -1.85% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 79.00K |
| 2026-06-08 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 41.10K |
| 2026-06-05 | CAD 0.27 | -1.82% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 90.00K |
| 2026-06-04 | CAD 0.28 | -8.33% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 148.50K |
| 2026-06-03 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 51.20K |
| 2026-06-02 | CAD 0.31 | +6.90% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 250.90K |
| 2026-06-01 | CAD 0.29 | +9.43% | CAD 0.26 | CAD 0.29 | CAD 0.25 | 325.30K |
| 2026-05-29 | CAD 0.26 | +1.92% | CAD 0.26 | CAD 0.29 | CAD 0.25 | 227.10K |
| 2026-05-28 | CAD 0.26 | +4.00% | CAD 0.23 | CAD 0.27 | CAD 0.23 | 451.20K |
| 2026-05-27 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 228.00K |