GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines
· Delayed Price · Currency is PHP 0.1010
-0.0010 (-0.98%)
At close: Dec 5, 2025
PSE:GEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 10,000 |
| Dec 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 280,000 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 13.33% | 150,000 |
| Dec 1, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 740,000 |
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 80,000 |
| Nov 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 90,000 |
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 150,000 |
| Nov 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Nov 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 250,000 |
| Nov 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 19, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 130,000 |
| Nov 18, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.49% | 210,000 |
| Nov 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.14% | 30,000 |
| Nov 14, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.38% | 500,000 |
| Nov 13, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 60,000 |
| Nov 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.95% | 410,000 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,780,000 |
| Nov 10, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 1.00% | 5,870,000 |
| Nov 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.99% | 60,000 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.72% | 180,000 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 400,000 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 710,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.68% | 1,260,000 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.88% | 80,000 |
| Oct 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.21% | 30,000 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -0.89% | 270,000 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.61% | 320,000 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 150,000 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.44% | 240,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.50% | 880,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 20,000 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 1,070,000 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.46% | 4,100,000 |
| Oct 14, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 7.20% | 10,840,000 |
| Oct 13, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 500,000 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 9, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -0.79% | 760,000 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 5.00% | 950,000 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 1,390,000 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 820,000 |
| Oct 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.55% | 1,300,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 230,000 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.54% | 2,770,000 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.26% | 930,000 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.21% | 430,000 |
| Sep 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.16% | 20,000 |