Gelum Resources Ltd. (GMR) Historical Prices

Time Period

Events

TSE:GMR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.67	0.68	0.64	0.64	0.64	-8.57%	59,321	1.33
Oct 29, 2026	0.68	0.70	0.68	0.70	0.70	+1.45%	17,500	0.40
Oct 28, 2026	0.66	0.70	0.65	0.69	0.69	+0.00%	41,150	0.91
Oct 27, 2026	0.68	0.69	0.65	0.69	0.69	-1.43%	18,000	0.40
Oct 26, 2026	0.68	0.70	0.68	0.70	0.70	+4.48%	50,109	1.13
Oct 23, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	7,000	0.15
Oct 22, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	150,618	3.48
Oct 21, 2026	0.71	0.71	0.71	0.71	0.71	+0.00%	1,375	0.03
Oct 20, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	6,000	0.14
Oct 19, 2026	0.78	0.78	0.75	0.75	0.75	-6.25%	5,100	0.12
Oct 16, 2026	0.80	0.80	0.80	0.80	0.80	+2.56%	9,500	0.21
Oct 15, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	10,500	0.24
Oct 14, 2026	0.77	0.82	0.76	0.80	0.80	+1.27%	35,500	0.81
Oct 13, 2026	0.79	0.82	0.78	0.79	0.79	+1.28%	29,000	0.65
Oct 12, 2026	0.78	0.78	0.78	0.78	0.78	+0.00%	0	0.00
Oct 09, 2026	0.78	0.78	0.78	0.78	0.78	+2.63%	2,037	0.04
Oct 08, 2026	0.77	0.77	0.70	0.76	0.76	-3.80%	10,525	0.22
Oct 07, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	5,500	0.11
Oct 06, 2026	0.76	0.80	0.75	0.80	0.80	+6.67%	36,006	0.72
Oct 05, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	9,000	0.18
Oct 02, 2026	0.80	0.82	0.76	0.78	0.78	-2.50%	64,341	1.30
Oct 01, 2026	0.82	0.85	0.80	0.80	0.80	-6.98%	16,500	0.33
Sep 30, 2026	0.85	0.86	0.76	0.86	0.86	+1.18%	13,000	0.26
Sep 29, 2026	0.77	0.86	0.72	0.85	0.85	+11.84%	75,553	1.56
Sep 28, 2026	0.85	0.85	0.76	0.76	0.76	-10.59%	20,002	0.42
Sep 25, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	37,500	0.77
Sep 24, 2026	0.90	0.92	0.90	0.90	0.90	+0.00%	55,889	1.17
Sep 23, 2026	0.89	0.90	0.89	0.90	0.90	+2.27%	36,112	0.76
Sep 22, 2026	0.88	0.88	0.88	0.88	0.88	+1.15%	47,000	0.99
Sep 21, 2026	0.87	0.87	0.87	0.87	0.87	+0.00%	3,500	0.07
Sep 18, 2026	0.84	0.87	0.84	0.87	0.87	+4.82%	13,500	0.28
Sep 17, 2026	0.83	0.83	0.81	0.83	0.83	+0.00%	7,654	0.15
Sep 16, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	25,077	0.51
Sep 15, 2026	0.79	0.84	0.79	0.84	0.84	+9.09%	34,500	0.71
Sep 14, 2026	0.82	0.82	0.75	0.77	0.77	-8.33%	17,620	0.36
Sep 11, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,000	0.04
Sep 10, 2026	0.83	0.85	0.83	0.85	0.85	+0.00%	9,000	0.18
Sep 09, 2026	0.81	0.85	0.81	0.85	0.85	+4.94%	47,000	0.96
Sep 08, 2026	0.84	0.85	0.81	0.81	0.81	-8.99%	6,500	0.13
Sep 07, 2026	0.87	0.89	0.87	0.89	0.89	+0.00%	0	0.00
Sep 04, 2026	0.87	0.89	0.87	0.89	0.89	+0.00%	1,600	0.03
Sep 03, 2026	0.81	0.89	0.81	0.89	0.89	+9.88%	40,600	0.81
Sep 02, 2026	0.89	0.90	0.70	0.81	0.81	-7.95%	40,500	0.82
Sep 01, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	35,708	0.73
Aug 31, 2026	0.90	0.90	0.90	0.90	0.90	+1.12%	15,500	0.31
Aug 28, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	10,000	0.20
Aug 27, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	5,019	0.10
Aug 26, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	3,710	0.07
Aug 25, 2026	0.92	0.95	0.92	0.95	0.95	+0.00%	55,500	1.01
Aug 24, 2026	0.95	0.96	0.90	0.95	0.95	+0.00%	20,550	0.35

Gelum Resources Ltd. historical prices

Gelum Resources Ltd. (GMR) Historical Prices

Become an Expert with TipRanks Premium