Gelum Resources Ltd. GMRCF
0.52 USD +0.08 (+19.69%)
Regular-session close
0.4519 Day range 0.5155
0.1016 52-week range 0.8011
- YTD
- +264.05%
- 1 year
- +397.11%
GMRCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.45 | 0.52 | 0.45 | 0.52 | +0.08 | +19.69% | 12,000 |
| Nov 12, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | -0.01 | -3.19% | 13,138 |
| Nov 11, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | -0.07 | -13.68% | 71,750 |
| Nov 10, 2026 | 0.46 | 0.52 | 0.46 | 0.52 | +0.01 | +2.02% | 4,000 |
| Nov 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | -0.49% | 3,400 |
| Nov 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | +0.02 | +3.97% | 110,396 |
| Nov 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 | -2.44% | 5,000 |
| Nov 3, 2026 | 0.47 | 0.52 | 0.47 | 0.50 | +0.02 | +3.84% | 16,250 |
| Nov 2, 2026 | 0.50 | 0.50 | 0.44 | 0.48 | +0.02 | +3.90% | 41,847 |
| Oct 30, 2026 | 0.49 | 0.50 | 0.46 | 0.46 | -0.05 | -9.15% | 64,800 |
| Oct 29, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | +0.02 | +4.33% | 9,925 |
| Oct 28, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | -0.01 | -2.12% | 20,876 |
| Oct 27, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | +0.01 | +2.04% | 13,942 |
| Oct 26, 2026 | 0.49 | 0.51 | 0.49 | 0.49 | 0.00 | +0.31% | 76,972 |
| Oct 23, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | -0.02 | -4.20% | 30,978 |
| Oct 22, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | -0.09 | -15.02% | 78,715 |
| Oct 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.52 | 0.60 | 0.52 | 0.60 | +0.03 | +5.63% | 6,000 |
| Oct 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 | -2.22% | 3,600 |
| Oct 15, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | +0.03 | +5.75% | 10,000 |
| Oct 14, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | -0.02 | -2.90% | 11,000 |
| Oct 13, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | +0.01 | +2.35% | 38,362 |
| Oct 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | +0.01 | +2.35% | 8,626 |
| Oct 8, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | -0.01 | -2.42% | 32,903 |
| Oct 7, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | -0.02 | -3.76% | 5,500 |
| Oct 6, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | +0.03 | +5.00% | 26,000 |
| Oct 5, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.00 | -0.78% | 9,500 |
| Oct 2, 2026 | 0.56 | 0.59 | 0.55 | 0.55 | -0.06 | -10.52% | 73,291 |
| Oct 1, 2026 | 0.58 | 0.62 | 0.58 | 0.62 | +0.01 | +1.78% | 38,034 |
| Sep 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 | +2.09% | 11,450 |
| Sep 29, 2026 | 0.54 | 0.61 | 0.54 | 0.59 | +0.03 | +5.10% | 25,500 |
| Sep 28, 2026 | 0.57 | 0.57 | 0.54 | 0.56 | -0.05 | -7.91% | 8,003 |
| Sep 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | -0.04 | -5.65% | 28,000 |
| Sep 24, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | +0.01 | +1.56% | 18,200 |
| Sep 23, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | +0.01 | +2.33% | 3,500 |
| Sep 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | -0.49% | 3,400 |
| Sep 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | +0.14% | 23,900 |
| Sep 18, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | +0.02 | +4.10% | 54,500 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | -0.02 | -3.41% | 8,000 |
| Sep 16, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | +0.02 | +4.07% | 18,500 |
| Sep 15, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | +0.05 | +9.05% | 38,337 |
| Sep 14, 2026 | 0.59 | 0.59 | 0.55 | 0.55 | -0.05 | -8.46% | 2,500 |
| Sep 11, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.00 | +0.13% | 8,423 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | -0.03 | -4.12% | 6,263 |
| Sep 8, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | -0.02 | -3.35% | 6,000 |
| Sep 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | -0.38% | 42,062 |
| Sep 3, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | +0.01 | +2.15% | 73,132 |
| Sep 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | -0.01 | -1.12% | 2,500 |
| Sep 1, 2026 | 0.63 | 0.68 | 0.63 | 0.64 | -0.01 | -1.32% | 35,486 |
| Aug 31, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.00 | +0.03% | 1,337 |
| Aug 28, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | -0.01 | -1.23% | 8,537 |
| Aug 27, 2026 | 0.68 | 0.69 | 0.66 | 0.66 | -0.01 | -2.18% | 16,071 |
| Aug 26, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | -0.01 | -0.78% | 8,988 |
| Aug 25, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | +0.01 | +1.42% | 63,055 |
| Aug 24, 2026 | 0.67 | 0.70 | 0.67 | 0.67 | -0.03 | -4.21% | 22,100 |
| Aug 21, 2026 | 0.66 | 0.72 | 0.66 | 0.70 | +0.04 | +5.96% | 101,927 |
| Aug 20, 2026 | 0.60 | 0.66 | 0.57 | 0.66 | +0.05 | +8.58% | 27,545 |
| Aug 19, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | -0.05 | -7.65% | 1,665 |
| Aug 18, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | +0.02 | +3.52% | 16,000 |
| Aug 17, 2026 | 0.75 | 0.75 | 0.61 | 0.64 | -0.10 | -14.00% | 59,994 |
| Aug 14, 2026 | 0.75 | 0.75 | 0.68 | 0.74 | 0.00 | 0.00% | 88,823 |
65 days, newest first. Daily bars as drawn on the GMRCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.