Canada Markets open in 53 mins

GéoMégA Resources Inc. (GMA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750+0.0050 (+2.94%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2020------
Sep. 21, 20200.18000.18000.17000.17500.1750332,000
Sep. 18, 20200.19000.19500.17000.17000.1700464,000
Sep. 17, 20200.19500.19500.18500.18500.1850174,400
Sep. 16, 20200.20500.20500.19000.19500.195099,200
Sep. 15, 20200.20500.21000.20000.21000.210079,400
Sep. 14, 20200.20000.20500.20000.20500.2050133,000
Sep. 11, 20200.20500.21000.20000.20000.200069,500
Sep. 10, 20200.19500.20000.19000.19500.195067,900
Sep. 09, 20200.19500.20000.19500.19500.195010,700
Sep. 08, 20200.20000.20000.20000.20000.200068,700
Sep. 04, 20200.19500.20500.18000.20500.2050223,200
Sep. 03, 20200.19500.20000.18500.19000.1900137,800
Sep. 02, 20200.21000.21500.18500.18500.1850183,100
Sep. 01, 20200.20500.20500.20000.20500.2050109,400
Aug. 31, 20200.21000.21000.20500.20500.2050100,500
Aug. 28, 20200.21000.21000.20000.20500.2050138,500
Aug. 27, 20200.18500.21000.18500.20500.2050439,500
Aug. 26, 20200.18500.18500.18000.18000.180015,700
Aug. 25, 20200.19500.19500.18500.18500.1850143,600
Aug. 24, 20200.20500.20500.19500.19500.195039,700
Aug. 21, 20200.20500.20500.20000.20500.205042,100
Aug. 20, 20200.20000.20000.20000.20000.200034,000
Aug. 19, 20200.20000.20500.20000.20000.200089,000
Aug. 18, 20200.20000.21500.20000.20500.2050607,300
Aug. 17, 20200.19500.19500.19000.19000.190038,300
Aug. 14, 20200.19000.19000.19000.19000.190084,000
Aug. 13, 20200.18000.19000.18000.18500.1850250,000
Aug. 12, 20200.18000.18000.17000.17500.1750152,300
Aug. 11, 20200.17500.18000.17500.17500.1750103,000
Aug. 10, 20200.16500.17500.16500.17000.1700111,500
Aug. 07, 20200.17000.17500.16500.16500.1650487,100
Aug. 06, 20200.18000.18500.18000.18500.185064,200
Aug. 05, 20200.18000.18000.17000.17500.175097,300
Aug. 04, 20200.18000.18500.17000.17500.175095,500
Jul. 31, 20200.18000.18000.16500.18000.1800340,700
Jul. 30, 20200.19000.19000.17500.17500.1750314,400
Jul. 29, 20200.19500.19500.18500.19000.190099,000
Jul. 28, 20200.19000.19500.18500.19000.1900110,300
Jul. 27, 20200.20000.21000.18500.18500.1850255,800
Jul. 24, 20200.20000.20500.19500.20000.2000141,800
Jul. 23, 20200.19500.20800.19500.19500.1950189,300
Jul. 22, 20200.20500.20500.19500.20000.2000163,500
Jul. 21, 20200.21000.21000.20000.20000.2000145,100
Jul. 20, 20200.21500.22000.21000.21000.2100511,900
Jul. 17, 20200.20000.22000.20000.21500.2150164,700
Jul. 16, 20200.21000.23000.19500.20000.20001,412,500
Jul. 15, 20200.19000.20000.19000.20000.2000491,800
Jul. 14, 20200.19500.19500.18500.19500.195063,900
Jul. 13, 20200.18000.19500.18000.19500.1950225,800
Jul. 10, 20200.18000.18000.17000.17500.175073,000
Jul. 09, 20200.17500.18000.17500.18000.180035,100
Jul. 08, 20200.17500.18000.16500.17000.1700515,900
Jul. 07, 20200.16000.17500.16000.17500.1750180,700
Jul. 06, 20200.16000.16000.15500.16000.160010,300
Jul. 03, 20200.15000.16000.15000.16000.160050,000
Jul. 02, 20200.15000.15000.14500.15000.1500107,000
Jun. 30, 20200.16000.16000.15500.15500.155014,100
Jun. 29, 20200.16000.16000.15000.16000.160072,900
Jun. 26, 20200.15500.16000.15000.16000.160023,500
Jun. 25, 20200.16000.16000.15000.15500.1550166,900
Jun. 24, 20200.16000.16000.15500.16000.160014,000
Jun. 23, 20200.16500.16500.15000.15000.1500112,500
Jun. 22, 20200.16500.16500.16500.16500.165052,000
Jun. 19, 20200.16000.16500.16000.16500.165048,000
Jun. 18, 20200.16000.16000.16000.16000.160029,000
Jun. 17, 20200.16000.16000.16000.16000.160050,500
Jun. 16, 20200.16000.16000.16000.16000.1600133,300
Jun. 15, 20200.15500.15500.15500.15500.155025,100
Jun. 12, 20200.16000.16000.15500.15500.155038,600
Jun. 11, 20200.16500.16500.15000.16000.1600169,000
Jun. 10, 20200.16500.17000.16000.17000.1700103,700
Jun. 09, 20200.15500.16500.15000.16500.1650187,500
Jun. 08, 20200.15000.16000.14500.15500.1550183,200
Jun. 05, 20200.15500.15500.15000.15000.150099,700
Jun. 04, 20200.15500.15500.15000.15300.153091,300
Jun. 03, 20200.16000.16000.15500.15500.155067,500
Jun. 02, 20200.15500.16500.15500.16000.1600165,000
Jun. 01, 20200.15500.16000.15000.15000.1500246,500
May 29, 20200.14500.15000.14500.14500.1450408,000
May 28, 20200.13000.14500.13000.14500.1450157,300
May 27, 20200.14000.14000.13500.13500.135092,000
May 26, 20200.14000.14500.13500.14000.140025,200
May 25, 20200.14500.14500.13500.14000.140092,600
May 22, 20200.15000.15000.14500.14500.1450267,500
May 21, 20200.15000.15000.13000.14500.145070,100
May 20, 20200.15000.15000.14000.14000.140047,000
May 19, 20200.13000.15500.12500.14500.145043,000
May 15, 20200.13000.13500.13000.13500.135026,500
May 14, 20200.13500.13500.13000.13000.130014,500
May 13, 20200.13500.13500.13500.13500.135066,700
May 12, 20200.13500.13500.13500.13500.135076,500
May 11, 20200.14500.14500.13000.13500.1350163,300
May 08, 20200.14000.14500.14000.14000.140078,400
May 07, 20200.14500.14500.13500.14500.1450110,900
May 06, 20200.15000.15000.15000.15000.150041,700
May 05, 20200.15500.15500.14500.15000.1500111,100
May 04, 20200.15500.15500.15500.15500.155031,000
May 01, 20200.15000.15500.15000.15500.155083,100
Apr. 30, 20200.15500.15500.15000.15500.155046,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...