Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geodrill Ltd Ord (TSX: GEO )

2.220 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 2.280 2.280 2.200 2.220 4,650 +0.01(+0.45%)
May 21, 2024 2.200 2.280 2.200 2.210 8,275 -0.01(-0.45%)
May 17, 2024 2.220 0 -0.01(-0.45%)
May 16, 2024 2.290 2.290 2.230 2.230 11,225 -0.04(-1.76%)
May 15, 2024 2.280 2.290 2.260 2.270 6,050 -0.02(-0.87%)
May 14, 2024 2.280 2.290 2.180 2.290 17,750 +0.01(+0.44%)
May 13, 2024 2.110 2.290 2.080 2.280 60,406 +0.21(+10.14%)
May 10, 2024 2.060 2.140 2.030 2.070 8,600 -0.01(-0.48%)
May 09, 2024 2.100 2.150 2.080 2.080 5,400 +0.03(+1.46%)
May 08, 2024 2.120 2.140 1.900 2.050 38,835 +0.00(+0.00%)
May 07, 2024 2.130 2.130 2.050 2.050 8,401 -0.02(-0.97%)
May 06, 2024 2.120 2.120 2.070 2.070 9,082 -0.04(-1.90%)
May 03, 2024 2.080 2.110 2.050 2.110 4,300 +0.06(+2.93%)
May 02, 2024 2.040 2.050 2.040 2.050 2,200 +0.01(+0.49%)
May 01, 2024 2.040 2.100 2.010 2.040 13,062 -0.02(-0.97%)
Apr 30, 2024 2.120 2.150 2.060 2.060 10,750 -0.04(-1.90%)
Apr 29, 2024 2.120 2.120 2.090 2.100 4,612 +0.00(+0.00%)
Apr 26, 2024 2.140 2.140 2.080 2.100 40,400 -0.02(-0.94%)
Apr 25, 2024 2.140 2.150 2.120 2.120 2,900 +0.02(+0.95%)
Apr 24, 2024 2.100 2.130 2.100 2.100 46,300 +0.01(+0.48%)
Apr 23, 2024 2.110 2.120 2.090 2.090 8,814 -0.02(-0.95%)
Apr 22, 2024 2.120 2.140 2.110 2.110 2,821 -0.01(-0.47%)
Apr 19, 2024 2.200 2.200 2.110 2.120 7,203 -0.03(-1.40%)
Apr 18, 2024 2.150 2.160 2.150 2.150 1,400 +0.04(+1.90%)
Apr 17, 2024 2.270 2.270 2.070 2.110 12,686 -0.11(-4.95%)
Apr 16, 2024 2.300 2.300 2.220 2.220 12,313 -0.08(-3.48%)
Apr 15, 2024 2.240 2.300 2.240 2.300 24,201 +0.08(+3.60%)
Apr 12, 2024 2.130 2.260 2.130 2.220 87,291 +0.10(+4.72%)
Apr 11, 2024 2.130 2.170 2.090 2.120 10,633 +0.01(+0.47%)
Apr 10, 2024 2.120 2.160 2.110 2.110 34,726 +0.00(+0.00%)
Apr 09, 2024 2.030 2.180 2.030 2.110 75,230 +0.08(+3.94%)
Apr 08, 2024 2.040 2.040 1.980 2.030 25,456 +0.03(+1.50%)
Apr 05, 2024 2.050 2.050 2.000 2.000 16,425 +0.00(+0.00%)
Apr 04, 2024 1.980 2.000 1.970 2.000 2,300 +0.04(+2.04%)
Apr 03, 2024 1.960 1.980 1.930 1.960 21,700 +0.00(+0.00%)
Apr 02, 2024 1.920 1.960 1.900 1.960 47,026 +0.06(+3.16%)
Apr 01, 2024 1.960 1.970 1.900 1.900 10,200 -0.01(-0.52%)
Mar 28, 2024 1.910 0 +0.07(+3.80%)
Mar 27, 2024 1.870 1.880 1.840 1.840 6,900 -0.03(-1.60%)
Mar 26, 2024 1.860 1.930 1.860 1.870 8,403 +0.00(+0.00%)
Mar 25, 2024 1.970 1.970 1.870 1.870 5,029 -0.01(-0.53%)
Mar 22, 2024 1.960 1.970 1.880 1.880 41,400 -0.08(-4.08%)
Mar 21, 2024 1.990 2.020 1.960 1.960 13,860 -0.01(-0.51%)
Mar 20, 2024 1.980 1.990 1.960 1.970 8,902 -0.04(-1.99%)
Mar 19, 2024 2.020 2.050 1.980 2.010 9,501 +0.01(+0.50%)
Mar 18, 2024 2.050 2.050 1.960 2.000 47,786 -0.05(-2.44%)
Mar 15, 2024 2.010 2.050 1.960 2.050 10,495 -0.01(-0.49%)
Mar 14, 2024 1.910 2.060 1.910 2.060 41,612 +0.16(+8.42%)
Mar 13, 2024 1.850 1.900 1.810 1.900 33,868 +0.07(+3.83%)
Mar 12, 2024 1.800 1.840 1.780 1.830 13,259 +0.03(+1.67%)
Mar 11, 2024 1.730 1.840 1.710 1.800 18,016 +0.05(+2.86%)
Mar 08, 2024 1.660 1.750 1.660 1.750 78,119 +0.05(+2.94%)
Mar 07, 2024 1.720 1.720 1.690 1.700 10,300 +0.01(+0.59%)
Mar 06, 2024 1.700 1.740 1.690 1.690 60,401 +0.01(+0.60%)
Mar 05, 2024 1.720 1.720 1.650 1.680 40,400 -0.01(-0.59%)
Mar 04, 2024 1.740 1.740 1.630 1.690 58,378 -0.05(-2.87%)
Mar 01, 2024 1.670 1.740 1.670 1.740 16,934 +0.07(+4.19%)
Feb 29, 2024 1.670 1.670 1.630 1.670 27,524 +0.06(+3.73%)
Feb 28, 2024 1.650 1.660 1.610 1.610 16,590 -0.03(-1.83%)
Feb 27, 2024 1.590 1.640 1.590 1.640 2,450 +0.09(+5.81%)
Feb 26, 2024 1.550 1.560 1.520 1.550 48,162 +0.00(+0.00%)
Feb 23, 2024 1.570 1.570 1.550 1.550 31,700 -0.02(-1.27%)
Feb 22, 2024 1.590 1.590 1.570 1.570 10,790 -0.02(-1.26%)
Feb 21, 2024 1.650 1.660 1.590 1.590 3,000 -0.06(-3.64%)
Feb 20, 2024 1.570 1.650 1.550 1.650 26,272 +0.09(+5.77%)
Feb 16, 2024 1.560 0 -0.01(-0.64%)
Feb 15, 2024 1.570 1.570 1.570 1.570 7,100 +0.00(+0.00%)
Feb 14, 2024 1.570 1.580 1.540 1.570 10,306 +0.00(+0.00%)
Feb 13, 2024 1.610 1.630 1.570 1.570 30,610 -0.04(-2.48%)
Feb 12, 2024 1.630 1.630 1.610 1.610 22,320 -0.02(-1.23%)
Feb 09, 2024 1.670 1.680 1.630 1.630 38,000 -0.06(-3.55%)
Feb 08, 2024 1.710 1.710 1.690 1.690 70,100 -0.02(-1.17%)
Feb 07, 2024 1.670 1.760 1.670 1.710 59,523 +0.03(+1.79%)
Feb 06, 2024 1.700 1.700 1.680 1.680 4,970 -0.01(-0.59%)
Feb 05, 2024 1.760 1.760 1.680 1.690 6,010 +0.00(+0.00%)
Feb 02, 2024 1.760 1.760 1.650 1.690 46,570 -0.02(-1.17%)
Feb 01, 2024 1.670 1.730 1.620 1.710 160,445 +0.05(+3.01%)
Jan 31, 2024 1.720 1.720 1.630 1.660 23,262 +0.00(+0.00%)
Jan 30, 2024 1.690 1.720 1.660 1.660 45,335 +0.01(+0.61%)
Jan 29, 2024 1.830 1.830 1.650 1.650 53,483 -0.13(-7.30%)
Jan 26, 2024 1.800 1.800 1.780 1.780 665 -0.04(-2.20%)
Jan 25, 2024 1.810 1.820 1.790 1.820 6,175 -0.02(-1.09%)
Jan 24, 2024 1.830 1.850 1.810 1.840 1,610 +0.04(+2.22%)
Jan 23, 2024 1.770 1.820 1.770 1.800 8,400 +0.04(+2.27%)
Jan 22, 2024 1.750 1.790 1.730 1.760 22,775 +0.00(+0.00%)
Jan 19, 2024 1.780 1.820 1.760 1.760 18,314 -0.02(-1.12%)
Jan 18, 2024 1.810 1.810 1.780 1.780 2,400 -0.04(-2.20%)
Jan 17, 2024 1.820 1.830 1.820 1.820 6,580 -0.02(-1.09%)
Jan 16, 2024 1.840 1.850 1.800 1.840 26,650 +0.02(+1.10%)
Jan 15, 2024 1.780 1.820 1.780 1.820 5,600 +0.00(+0.00%)
Jan 12, 2024 1.820 1.830 1.780 1.820 6,100 +0.02(+1.11%)
Jan 11, 2024 1.790 1.800 1.790 1.800 8,950 +0.02(+1.12%)
Jan 10, 2024 1.780 1.790 1.780 1.780 14,615 -0.02(-1.11%)
Jan 09, 2024 1.740 1.800 1.740 1.800 10,700 +0.07(+4.05%)
Jan 08, 2024 1.750 1.760 1.720 1.730 23,100 -0.02(-1.14%)
Jan 05, 2024 1.770 1.780 1.730 1.750 14,656 -0.02(-1.13%)
Jan 04, 2024 1.740 1.770 1.740 1.770 3,904 +0.03(+1.72%)
Jan 03, 2024 1.730 1.770 1.660 1.740 23,603 -0.01(-0.57%)
Jan 02, 2024 1.800 1.800 1.740 1.750 33,014 -0.04(-2.23%)
Dec 29, 2023 1.790 0 +0.01(+0.56%)
Dec 28, 2023 1.770 1.800 1.770 1.780 4,300 +0.04(+2.30%)
Dec 27, 2023 1.790 1.790 1.710 1.740 17,515 -0.05(-2.79%)
Dec 22, 2023 1.790 0 +0.07(+4.07%)
Dec 21, 2023 1.770 1.770 1.690 1.720 66,516 -0.05(-2.82%)
Dec 20, 2023 1.780 1.790 1.670 1.770 25,500 -0.04(-2.21%)
Dec 19, 2023 1.810 1.810 1.800 1.810 12,900 +0.00(+0.00%)
Dec 18, 2023 1.800 1.810 1.770 1.810 800 -0.02(-1.09%)
Dec 15, 2023 1.840 1.840 1.820 1.830 1,700 +0.01(+0.55%)
Dec 14, 2023 1.800 1.820 1.800 1.820 12,800 -0.02(-1.09%)
Dec 13, 2023 1.750 1.840 1.750 1.840 12,439 +0.07(+3.95%)
Dec 12, 2023 1.730 1.770 1.730 1.770 4,100 +0.02(+1.14%)
Dec 11, 2023 1.770 1.800 1.750 1.750 3,200 +0.01(+0.57%)
Dec 08, 2023 1.660 1.780 1.660 1.740 9,398 +0.04(+2.35%)
Dec 07, 2023 1.730 1.730 1.700 1.700 3,402 +0.05(+3.03%)
Dec 06, 2023 1.750 1.770 1.650 1.650 66,841 -0.13(-7.30%)
Dec 05, 2023 1.780 1.780 1.780 1.780 5,600 -0.02(-1.11%)
Dec 04, 2023 1.800 1.810 1.800 1.800 750 +0.02(+1.12%)
Dec 01, 2023 1.720 1.780 1.720 1.780 3,830 +0.04(+2.30%)
Nov 30, 2023 1.770 1.820 1.730 1.740 11,617 -0.03(-1.69%)
Nov 29, 2023 1.750 1.770 1.750 1.770 1,200 +0.02(+1.14%)
Nov 28, 2023 1.740 1.800 1.740 1.750 19,275 +0.03(+1.74%)
Nov 27, 2023 1.870 1.870 1.710 1.720 30,713 -0.10(-5.49%)
Nov 24, 2023 1.840 1.900 1.760 1.820 21,225 -0.15(-7.61%)
Nov 23, 2023 1.910 1.990 1.910 1.970 1,733 +0.07(+3.68%)
Nov 22, 2023 1.870 1.900 1.870 1.900 5,900 +0.03(+1.60%)
Nov 21, 2023 1.880 1.880 1.810 1.870 8,116 +0.00(+0.00%)
Nov 20, 2023 1.890 1.890 1.870 1.870 5,116 +0.00(+0.00%)
Nov 17, 2023 1.890 1.910 1.860 1.870 15,600 -0.03(-1.58%)
Nov 16, 2023 1.980 2.070 1.900 1.900 25,015 -0.05(-2.56%)
Nov 15, 2023 1.910 1.980 1.910 1.950 11,152 +0.06(+3.17%)
Nov 14, 2023 1.900 1.910 1.860 1.890 9,350 +0.04(+2.16%)
Nov 13, 2023 1.770 1.910 1.750 1.850 11,057 +0.04(+2.21%)
Nov 10, 2023 1.800 1.810 1.790 1.810 6,500 +0.05(+2.84%)
Nov 09, 2023 1.780 1.810 1.750 1.760 10,510 +0.02(+1.15%)
Nov 08, 2023 1.700 1.760 1.700 1.740 16,060 +0.03(+1.75%)
Nov 07, 2023 1.680 1.720 1.680 1.710 16,299 +0.03(+1.79%)
Nov 06, 2023 1.690 1.760 1.660 1.680 5,501 +0.05(+3.07%)
Nov 03, 2023 1.650 1.750 1.630 1.630 41,317 -0.09(-5.23%)
Nov 02, 2023 1.700 1.790 1.610 1.720 69,860 +0.03(+1.78%)
Nov 01, 2023 1.760 1.820 1.660 1.690 58,422 -0.13(-7.14%)
Oct 31, 2023 2.100 2.100 1.690 1.820 272,791 -0.56(-23.53%)
Oct 30, 2023 2.400 2.420 2.380 2.380 9,451 -0.07(-2.86%)
Oct 27, 2023 2.420 2.480 2.410 2.450 7,500 +0.00(+0.00%)
Oct 26, 2023 2.490 2.490 2.400 2.450 11,624 +0.02(+0.82%)
Oct 25, 2023 2.450 2.480 2.400 2.430 3,450 -0.02(-0.82%)
Oct 24, 2023 2.410 2.450 2.390 2.450 3,800 +0.05(+2.08%)
Oct 23, 2023 2.440 2.450 2.400 2.400 2,700 -0.05(-2.04%)
Oct 20, 2023 2.380 2.450 2.380 2.450 20,100 +0.07(+2.94%)
Oct 19, 2023 2.370 2.380 2.360 2.380 1,705 +0.03(+1.28%)
Oct 18, 2023 2.360 2.360 2.310 2.350 22,650 +0.02(+0.86%)
Oct 17, 2023 2.330 2.330 2.310 2.330 13,501 +0.00(+0.00%)
Oct 16, 2023 2.330 2.330 2.330 2.330 4,300 +0.02(+0.87%)
Oct 13, 2023 2.300 2.330 2.190 2.310 11,818 +0.01(+0.43%)
Oct 12, 2023 2.310 2.310 2.280 2.300 49,403 +0.02(+0.88%)
Oct 11, 2023 2.300 2.300 2.280 2.280 3,400 -0.01(-0.44%)
Oct 10, 2023 2.280 2.350 2.280 2.290 5,629 +0.08(+3.62%)
Oct 06, 2023 2.210 0 -0.03(-1.34%)
Oct 05, 2023 2.200 2.240 2.200 2.240 910 +0.06(+2.75%)
Oct 04, 2023 2.150 2.220 2.150 2.180 9,956 -0.02(-0.91%)
Oct 03, 2023 2.250 2.280 2.150 2.200 41,026 -0.11(-4.76%)
Oct 02, 2023 2.350 2.350 2.250 2.310 17,845 -0.04(-1.70%)
Sep 29, 2023 2.340 2.400 2.280 2.350 116,735 +0.01(+0.43%)
Sep 28, 2023 2.280 2.360 2.280 2.340 6,500 +0.09(+4.00%)
Sep 27, 2023 2.250 2.290 2.250 2.250 5,900 -0.10(-4.26%)
Sep 26, 2023 2.340 2.420 2.270 2.350 33,447 +0.03(+1.29%)
Sep 25, 2023 2.300 2.320 2.240 2.320 37,233 +0.02(+0.87%)
Sep 22, 2023 2.320 2.370 2.290 2.300 20,722 -0.05(-2.13%)
Sep 21, 2023 2.400 2.400 2.350 2.350 11,520 -0.05(-2.08%)
Sep 20, 2023 2.400 2.400 2.360 2.400 16,235 -0.02(-0.83%)
Sep 19, 2023 2.420 2.470 2.370 2.420 4,100 +0.02(+0.83%)
Sep 18, 2023 2.430 2.430 2.370 2.400 9,920 +0.00(+0.00%)
Sep 15, 2023 2.550 2.550 2.400 2.400 11,227 -0.07(-2.83%)
Sep 14, 2023 2.530 2.530 2.400 2.470 27,710 +0.03(+1.23%)
Sep 13, 2023 2.500 2.500 2.430 2.440 29,816 -0.04(-1.61%)
Sep 12, 2023 2.480 2.540 2.480 2.480 7,350 +0.00(+0.00%)
Sep 11, 2023 2.490 2.500 2.480 2.480 7,686 -0.04(-1.59%)
Sep 08, 2023 2.590 2.590 2.490 2.520 23,937 +0.01(+0.40%)
Sep 07, 2023 2.550 2.550 2.500 2.510 14,175 -0.04(-1.57%)
Sep 06, 2023 2.590 2.590 2.540 2.550 9,400 +0.01(+0.39%)
Sep 05, 2023 2.550 2.550 2.500 2.540 24,342 +0.05(+2.01%)
Sep 01, 2023 2.490 0 -0.01(-0.40%)
Aug 31, 2023 2.550 2.560 2.500 2.500 37,700 -0.06(-2.34%)
Aug 30, 2023 2.580 2.590 2.560 2.560 11,400 +0.04(+1.59%)
Aug 29, 2023 2.550 2.550 2.520 2.520 2,289 +0.01(+0.40%)
Aug 28, 2023 2.540 2.550 2.510 2.510 9,453 -0.04(-1.57%)
Aug 25, 2023 2.540 2.550 2.540 2.550 800 +0.00(+0.00%)
Aug 24, 2023 2.530 2.560 2.530 2.550 3,900 +0.03(+1.19%)
Aug 23, 2023 2.480 2.530 2.480 2.520 35,500 +0.00(+0.00%)
Aug 22, 2023 2.550 2.550 2.460 2.520 10,118 +0.03(+1.20%)
Aug 21, 2023 2.490 2.530 2.490 2.490 7,202 +0.00(+0.00%)
Aug 18, 2023 2.540 2.700 2.490 2.490 25,700 -0.01(-0.40%)
Aug 17, 2023 2.520 2.520 2.480 2.500 8,100 +0.00(+0.00%)
Aug 16, 2023 2.550 2.590 2.450 2.500 17,904 -0.04(-1.57%)
Aug 15, 2023 2.700 2.700 2.450 2.540 63,162 -0.12(-4.51%)
Aug 14, 2023 2.560 2.730 2.560 2.660 35,690 +0.10(+3.91%)
Aug 11, 2023 2.640 2.680 2.550 2.560 20,687 -0.11(-4.12%)
Aug 10, 2023 2.750 2.750 2.590 2.670 8,500 -0.01(-0.37%)
Aug 09, 2023 2.730 2.740 2.440 2.680 56,490 -0.07(-2.55%)
Aug 08, 2023 2.690 2.770 2.150 2.750 246,601 -0.35(-11.29%)
Aug 04, 2023 3.100 0 +0.00(+0.00%)
Aug 03, 2023 3.070 3.120 3.070 3.100 6,950 +0.02(+0.65%)
Aug 02, 2023 3.100 3.120 3.080 3.080 5,200 -0.02(-0.65%)
Aug 01, 2023 3.180 3.190 3.080 3.100 10,597 -0.04(-1.27%)
Jul 31, 2023 3.100 3.140 3.100 3.140 6,540 +0.04(+1.29%)
Jul 28, 2023 3.080 3.100 3.080 3.100 2,750 +0.05(+1.64%)
Jul 27, 2023 3.140 3.140 3.050 3.050 20,051 -0.03(-0.97%)
Jul 26, 2023 3.070 3.140 3.070 3.080 6,400 +0.00(+0.00%)
Jul 25, 2023 3.100 3.100 3.080 3.080 14,500 +0.01(+0.33%)
Jul 24, 2023 3.110 3.110 3.070 3.070 6,500 +0.00(+0.00%)
Jul 21, 2023 3.130 3.130 3.020 3.070 9,028 -0.08(-2.54%)
Jul 20, 2023 3.130 3.150 3.130 3.150 955 +0.01(+0.32%)
Jul 19, 2023 3.140 3.140 3.140 3.140 205 +0.00(+0.00%)
Jul 18, 2023 3.080 3.140 3.080 3.140 600 +0.00(+0.00%)
Jul 17, 2023 3.110 3.190 3.080 3.140 11,200 +0.07(+2.28%)
Jul 14, 2023 3.240 3.240 3.070 3.070 2,047 +0.00(+0.00%)
Jul 13, 2023 3.040 3.070 3.030 3.070 7,008 +0.02(+0.66%)
Jul 12, 2023 3.090 3.120 3.010 3.050 20,500 +0.00(+0.00%)
Jul 11, 2023 3.070 3.110 3.040 3.050 7,264 -0.04(-1.29%)
Jul 10, 2023 3.120 3.120 3.060 3.090 15,377 +0.01(+0.32%)
Jul 07, 2023 3.190 3.190 3.060 3.080 10,876 -0.13(-4.05%)
Jul 06, 2023 3.150 3.250 3.130 3.210 3,800 +0.08(+2.56%)
Jul 05, 2023 3.130 3.200 3.060 3.130 11,900 +0.03(+0.97%)
Jul 04, 2023 3.150 3.150 3.100 3.100 8,646 -0.05(-1.59%)
Jun 30, 2023 3.150 0 -0.05(-1.56%)
Jun 29, 2023 3.280 3.300 3.130 3.200 23,435 -0.10(-3.03%)
Jun 28, 2023 3.250 3.300 3.200 3.300 51,004 +0.05(+1.54%)
Jun 27, 2023 3.200 3.250 3.170 3.250 60,250 +0.05(+1.56%)
Jun 26, 2023 3.200 3.200 3.200 3.200 5,528 +0.00(+0.00%)
Jun 23, 2023 3.160 3.210 3.130 3.200 7,805 +0.02(+0.63%)
Jun 22, 2023 3.090 3.180 3.090 3.180 7,280 +0.10(+3.25%)
Jun 21, 2023 3.050 3.100 3.020 3.080 19,180 +0.06(+1.99%)
Jun 20, 2023 3.060 3.060 3.020 3.020 6,200 -0.04(-1.31%)
Jun 19, 2023 3.080 3.080 3.060 3.060 4,773 -0.02(-0.65%)
Jun 16, 2023 3.080 3.100 3.080 3.080 4,204 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.