LSE, GEO End of Day and Historical Share Prices [Georgian Mining Corporation]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GEO:

08 Aug 2025

LAST: 0.2320	CHANGE: 0.01	OPEN: 0.2310	HIGH: 0.2500	ASK: 505.0000	VOLUME: 27.62M
LAST: 0.2320	CHG(%): 3.11	PREV: 0.2250	LOW: 0.2220	BID: 504.5000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.2310	0.2500	0.2220	0.2320	27.62M
07 Aug 25	0.2340	0.2500	0.2200	0.2250	62.7M
06 Aug 25	0.2220	0.2400	0.2130	0.2300	32.64M
05 Aug 25	0.2260	0.2360	0.2100	0.2200	74.38M
04 Aug 25	0.2020	0.2300	0.1930	0.2200	85.22M
01 Aug 25	0.1740	0.2180	0.1740	0.2020	39.71M
31 Jul 25	0.1970	0.1970	0.1730	0.1800	9.11M
30 Jul 25	0.1990	0.2080	0.1810	0.1850	25.22M
29 Jul 25	0.2070	0.2100	0.1820	0.2000	48.06M
28 Jul 25	0.1950	0.2130	0.1920	0.2000	91.04M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.23
MA20:	0.20
MA50:	0.16
MA200:	1.56
STO9:	73.97
RSI14:	55.78
MTM14:	0.03
ROC14:	0.13
Week High:	0.25
Week Low:	0.19
Month High:	0.25
Month Low:	0.15
Volatility:	109.71