Gear Energy Ltd (OP: GENGF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.5025	0.5025	0.4860	0.4935	140,720	+0.00(+0.20%)
Nov 29, 2023	0.4900	0.5052	0.4900	0.4925	281,751	-0.00(-0.51%)
Nov 28, 2023	0.4850	0.4950	0.4800	0.4950	197,978	+0.01(+2.02%)
Nov 27, 2023	0.4961	0.4994	0.4778	0.4852	279,772	-0.02(-3.92%)
Nov 24, 2023	0.4900	0.5050	0.4800	0.5050	206,686	+0.02(+3.06%)
Nov 22, 2023	0.4975	0.5135	0.4851	0.4900	282,301	-0.02(-3.92%)
Nov 21, 2023	0.5200	0.5200	0.5001	0.5100	173,615	-0.01(-1.37%)
Nov 20, 2023	0.5164	0.5289	0.5120	0.5171	227,464	-0.00(-0.56%)
Nov 17, 2023	0.5248	0.5367	0.5196	0.5200	322,765	+0.02(+3.17%)
Nov 16, 2023	0.5300	0.5351	0.4979	0.5040	369,278	-0.03(-6.25%)
Nov 15, 2023	0.5515	0.5678	0.5250	0.5376	172,362	-0.02(-3.14%)
Nov 14, 2023	0.5798	0.5798	0.5538	0.5550	86,110	-0.01(-1.87%)
Nov 13, 2023	0.5674	0.5725	0.5569	0.5656	47,269	-0.00(-0.58%)
Nov 10, 2023	0.5520	0.5689	0.5377	0.5689	113,903	+0.01(+2.14%)
Nov 09, 2023	0.5778	0.5806	0.5570	0.5570	70,948	-0.00(-0.09%)
Nov 08, 2023	0.5841	0.5841	0.5501	0.5575	505,744	-0.03(-4.90%)
Nov 07, 2023	0.5897	0.5897	0.5650	0.5862	242,037	+0.01(+0.86%)
Nov 06, 2023	0.6030	0.6030	0.5802	0.5812	692,317	-0.02(-3.47%)
Nov 03, 2023	0.6100	0.6100	0.5939	0.6021	150,895	+0.01(+1.19%)
Nov 02, 2023	0.5931	0.6032	0.5865	0.5950	115,736	+0.01(+1.09%)
Nov 01, 2023	0.5963	0.5972	0.5806	0.5886	95,245	-0.00(-0.07%)
Oct 31, 2023	0.5959	0.5959	0.5750	0.5890	148,827	+0.00(+0.68%)
Oct 30, 2023	0.5901	0.5980	0.5850	0.5850	197,996	-0.01(-1.86%)
Oct 27, 2023	0.5800	0.5963	0.5800	0.5961	92,950	+0.01(+1.90%)
Oct 26, 2023	0.5863	0.5983	0.5850	0.5850	90,449	-0.01(-0.85%)
Oct 25, 2023	0.5950	0.5996	0.5826	0.5900	194,057	-0.01(-0.84%)
Oct 24, 2023	0.6100	0.6100	0.5901	0.5950	172,539	-0.01(-1.29%)
Oct 23, 2023	0.6001	0.6100	0.5950	0.6028	343,633	-0.00(-0.36%)
Oct 20, 2023	0.6150	0.6180	0.6016	0.6050	336,720	-0.01(-1.63%)
Oct 19, 2023	0.6150	0.6200	0.6150	0.6150	113,197	+0.00(+0.00%)
Oct 18, 2023	0.6200	0.6225	0.6147	0.6150	156,605	-0.00(-0.16%)
Oct 17, 2023	0.6199	0.6327	0.6151	0.6160	158,095	-0.00(-0.08%)
Oct 16, 2023	0.6200	0.6200	0.6080	0.6165	172,390	+0.00(+0.39%)
Oct 13, 2023	0.6200	0.6219	0.6090	0.6141	186,088	-0.00(-0.71%)
Oct 12, 2023	0.6240	0.6357	0.6025	0.6185	119,305	-0.00(-0.24%)
Oct 11, 2023	0.6333	0.6450	0.6200	0.6200	168,319	-0.01(-0.90%)
Oct 10, 2023	0.6400	0.6511	0.6241	0.6256	247,755	-0.01(-1.50%)
Oct 09, 2023	0.6300	0.6500	0.6300	0.6351	89,576	+0.01(+2.19%)
Oct 06, 2023	0.6125	0.6245	0.6125	0.6215	64,105	+0.01(+1.47%)
Oct 05, 2023	0.6050	0.6200	0.5965	0.6125	390,503	+0.01(+1.24%)
Oct 04, 2023	0.6100	0.6100	0.5900	0.6050	590,227	-0.01(-1.22%)
Oct 03, 2023	0.6240	0.6250	0.6077	0.6125	266,947	-0.02(-3.54%)
Oct 02, 2023	0.6500	0.6506	0.6201	0.6350	536,334	-0.01(-1.93%)
Sep 29, 2023	0.6649	0.6700	0.6475	0.6475	298,914	-0.02(-2.63%)
Sep 28, 2023	0.6343	0.6699	0.6343	0.6650	641,674	+0.04(+6.03%)
Sep 27, 2023	0.6000	0.6272	0.5944	0.6272	620,506	+0.03(+4.53%)
Sep 26, 2023	0.6100	0.6246	0.6000	0.6000	289,423	-0.02(-2.44%)
Sep 25, 2023	0.6250	0.6200	0.6100	0.6150	292,597	+0.01(+0.82%)
Sep 22, 2023	0.6288	0.6288	0.5950	0.6100	495,541	-0.01(-0.81%)
Sep 21, 2023	0.6350	0.6350	0.6066	0.6150	281,784	-0.01(-0.81%)
Sep 20, 2023	0.6270	0.6399	0.6200	0.6200	200,126	-0.00(-0.78%)
Sep 19, 2023	0.6350	0.6350	0.6176	0.6249	237,852	-0.01(-0.83%)
Sep 18, 2023	0.6350	0.6424	0.6300	0.6301	309,415	+0.00(+0.41%)
Sep 15, 2023	0.6402	0.6425	0.6230	0.6275	163,706	-0.00(-0.41%)
Sep 14, 2023	0.6350	0.6370	0.6285	0.6301	250,216	+0.01(+1.63%)
Sep 13, 2023	0.6370	0.6370	0.6200	0.6200	95,146	-0.01(-1.57%)
Sep 12, 2023	0.6281	0.6300	0.6243	0.6299	141,855	+0.01(+0.95%)
Sep 11, 2023	0.6300	0.6300	0.6100	0.6240	157,470	+0.00(+0.58%)
Sep 08, 2023	0.6300	0.6300	0.6203	0.6204	70,050	+0.00(+0.05%)
Sep 07, 2023	0.6289	0.6311	0.6201	0.6201	160,674	-0.01(-1.59%)
Sep 06, 2023	0.6400	0.6489	0.6300	0.6301	340,850	-0.02(-2.91%)
Sep 05, 2023	0.6445	0.6499	0.6320	0.6490	242,515	+0.01(+1.23%)

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.