Great Eagle Gold Corp. (CSE:GEGC)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0400 (22.22%)
May 12, 2025, 4:00 PM EDT
Great Eagle Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22.22% | 12,500 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 4,500 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 5,000 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 6, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 10,900 |
| May 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -28.00% | 5,391 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 30, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 9,500 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,500 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,500 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -13.04% | 20,000 |
| Apr 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 41,319 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 8,500 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -12.00% | 5,500 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11.11% | 5,000 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 73,000 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,500 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -11.54% | 3,000 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 12,000 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -7.69% | 1,000 |
| Apr 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 12,000 |
| Apr 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | - | 21,500 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 39,500 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,000 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 8,500 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 1,000 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 8,750 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,000 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 14,500 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 14.29% | 23,000 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | - | -12.50% | 8,000 |
| Mar 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 9,000 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | - | - | 61,500 |
| Mar 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.70% | 10,600 |
| Mar 6, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -8.00% | 34,166 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 4, 2025 | 0.24 | 0.25 | 0.17 | 0.25 | - | 8.70% | 85,500 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |