Canada markets closed

Geo Energy Resources Limited (7GE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.19600.0000 (0.00%)
At close: 08:10AM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.19600.19600.19600.19600.1960-
May 23, 20240.19600.19600.19600.19600.1960-
May 23, 20240.002 Dividend
May 22, 20240.19240.19240.19240.19240.1904-
May 21, 20240.19240.19240.19240.19240.1904-
May 20, 20240.19400.19400.19400.19400.1920-
May 17, 20240.18380.18380.18380.18380.1819-
May 16, 20240.18900.18900.18900.18900.1870-
May 15, 20240.18920.18920.18920.18920.1872-
May 14, 20240.19260.19260.19260.19260.1906-
May 13, 20240.17920.17920.17920.17920.1773-
May 10, 20240.17580.17580.17580.17580.1740-
May 09, 20240.17960.17960.17960.17960.17777,000
May 09, 20240.006 Dividend
May 08, 20240.19000.21900.19000.21900.21083,000
May 07, 20240.19000.19000.19000.19000.1829-
May 06, 20240.19000.19000.19000.19000.1829-
May 03, 20240.19000.19000.19000.19000.1829-
May 02, 20240.19160.19160.19160.19160.1844-
Apr 30, 20240.19660.19660.19660.19660.1892-
Apr 29, 20240.23050.23050.19620.19620.1888100
Apr 26, 20240.19280.19280.19280.19280.1856-
Apr 25, 20240.19660.19660.19600.19600.1886500
Apr 24, 20240.20050.20050.20050.20050.1930-
Apr 23, 20240.19760.19760.19760.19760.1902-
Apr 22, 20240.19400.19400.19400.19400.1867-
Apr 19, 20240.19440.19440.19280.19280.185656
Apr 18, 20240.19740.19740.19740.19740.1900-
Apr 17, 20240.20500.20500.20500.20500.1973-
Apr 16, 20240.20450.20550.20450.20550.1978629
Apr 15, 20240.20450.20450.20450.20450.1968-
Apr 12, 20240.21500.21500.21500.21500.2069-
Apr 11, 20240.21800.21800.21800.21800.2098-
Apr 10, 20240.21700.21700.21700.21700.2089-
Apr 09, 20240.21600.21600.21600.21600.2079-
Apr 08, 20240.21650.21650.21650.21650.2084-
Apr 05, 20240.22000.22000.22000.22000.2117-
Apr 04, 20240.22350.22350.22350.22350.2151-
Apr 03, 20240.22800.22800.22800.22800.2194-
Apr 02, 20240.23200.25950.23200.25950.24983,700
Mar 28, 20240.22400.22400.22400.22400.2156-
Mar 27, 20240.22400.22400.22400.22400.2156-
Mar 26, 20240.22800.22800.22800.22800.2194-
Mar 25, 20240.22000.24400.21000.24400.23487,567
Mar 22, 20240.21600.21600.21600.21600.2079-
Mar 21, 20240.22600.22600.22600.22600.2175-
Mar 20, 20240.22000.22000.22000.22000.2117-
Mar 19, 20240.21800.21800.21800.21800.2098-
Mar 18, 20240.22800.22800.22800.22800.2194-
Mar 15, 20240.23400.24400.23400.24400.2348509
Mar 14, 20240.24400.24400.24400.24400.23483,491
Mar 13, 20240.24200.24200.24200.24200.2329-
Mar 12, 20240.24200.24200.24200.24200.2329-
Mar 11, 20240.24400.26000.24400.26000.250219,147
Mar 08, 20240.23400.26000.23400.26000.25024,347
Mar 07, 20240.23000.23000.23000.23000.2214-
Mar 06, 20240.22800.22800.22800.22800.2194-
Mar 05, 20240.23000.23000.23000.23000.2214-
Mar 04, 20240.23000.23000.23000.23000.2214200
Mar 01, 20240.22000.22000.22000.22000.21175,000
Feb 29, 20240.21400.21400.21400.21400.2060-
Feb 28, 20240.21000.21800.21000.21800.20981,322
Feb 27, 20240.24800.24800.24800.24800.2387-
Feb 26, 20240.25600.27600.25600.27600.26561,067
Feb 23, 20240.25600.28000.25600.28000.26952,735
Feb 22, 20240.24800.24800.24800.24800.2387-
Feb 21, 20240.26200.26200.26200.26200.2522-
Feb 20, 20240.27200.30000.27200.30000.28872,800
Feb 19, 20240.27000.27000.27000.27000.2599-
Feb 16, 20240.29200.29200.29200.29200.28103,500
Feb 15, 20240.27200.27200.27200.27200.2618-
Feb 14, 20240.26200.29800.26200.28400.27335,500
Feb 13, 20240.27200.27200.27200.27200.2618-
Feb 12, 20240.29000.29000.29000.29000.279127,526
Feb 09, 20240.27200.27200.27200.27200.2618-
Feb 08, 20240.27800.28400.27800.28200.271471,668
Feb 07, 20240.26000.26800.26000.26800.25791,050
Feb 06, 20240.24200.25600.24200.25600.24646,718
Feb 05, 20240.24200.26200.24200.26200.252212,400
Feb 02, 20240.24200.24200.24200.24200.2329-
Feb 01, 20240.25000.25000.25000.25000.240612,400
Jan 31, 20240.24200.24200.24200.24200.232920,000
Jan 30, 20240.22600.23000.22600.23000.221432,700
Jan 29, 20240.21800.21800.21800.21800.2098-
Jan 26, 20240.21400.21400.21400.21400.2060-
Jan 25, 20240.20800.20800.20800.20800.2002-
Jan 24, 20240.21000.21400.21000.21400.2060-
Jan 23, 20240.21400.21400.21400.21400.2060-
Jan 22, 20240.21600.21600.21600.21600.2079-
Jan 19, 20240.22000.23000.22000.22600.217524,500
Jan 18, 20240.22000.22000.22000.22000.2117-
Jan 17, 20240.22000.22000.22000.22000.2117-
Jan 16, 20240.22000.22000.22000.22000.2117-
Jan 15, 20240.22000.22000.22000.22000.2117-
Jan 12, 20240.22000.22000.22000.22000.2117-
Jan 11, 20240.22000.25000.22000.25000.240613,556
Jan 10, 20240.22000.22000.22000.22000.2117-
Jan 09, 20240.22000.22000.22000.22000.2117-
Jan 08, 20240.22000.23000.22000.23000.22144,056
Jan 05, 20240.21800.22400.21800.22400.215615,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...