Stock listing

PSE:GEO GeoGrace Resources Philippines Inc. Stock

Follow GeoGrace Resources Philippines Inc. into a list and get an email when it puts out news.

Share price · PSE:GEO

0.079 PHP 0.000 (0.0%)

Close on Oct 29, 2026

Past year -29.5% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: 0.076 – 0.079 PHPOct 29, 2026
Volume: 480,000 sharesOct 29, 2026
Market cap: 199.2M PHPAt the close on Oct 29, 2026 · price × 2.52B shares outstanding
52-week range: 0.068 – 0.130 PHPLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: 209,233 PHPMedian day 785,000 shares · last 3 months, Jul 30, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 29, 2026 · PSE:GEO · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	0.079	0.000	0.0%	0.079	0.079	0.076	480,000
Wed, Oct 28	0.079	+0.003	+3.9%	0.078	0.079	0.077	230,000
Tue, Oct 27	0.076	-0.003	-3.8%	0.079	0.079	0.076	1,130,000
Mon, Oct 26	0.079	0.000	0.0%	0.079	0.080	0.078	210,000
Fri, Oct 23	0.079	-0.002	-2.5%	0.080	0.080	0.074	2,080,000
Tue, Oct 20	0.081	0.000	0.0%	0.081	0.081	0.081	30,000
Mon, Oct 19	0.081	-0.001	-1.2%	0.082	0.082	0.080	50,000
Fri, Oct 16	0.082	0.000	0.0%	0.082	0.082	0.082	10,000
Thu, Oct 15	0.082	0.000	0.0%	0.083	0.083	0.082	180,000
Wed, Oct 14	0.082	0.000	0.0%	0.082	0.082	0.082	160,000
Tue, Oct 13	0.082	0.000	0.0%	0.082	0.082	0.082	710,000
Mon, Oct 12	0.082	+0.002	+2.5%	0.080	0.082	0.080	300,000
Fri, Oct 9	0.080	-0.001	-1.2%	0.081	0.081	0.080	220,000
Thu, Oct 8	0.081	+0.004	+5.2%	0.077	0.081	0.077	460,000
Wed, Oct 7	0.077	0.000	0.0%	0.077	0.083	0.077	220,000
Tue, Oct 6	0.077	-0.002	-2.5%	0.076	0.080	0.076	540,000
Mon, Oct 5	0.079	0.000	0.0%	0.079	0.080	0.079	450,000
Fri, Oct 2	0.079	-0.001	-1.3%	0.080	0.080	0.076	170,000
Thu, Oct 1	0.080	0.000	0.0%	0.080	0.080	0.080	280,000
Wed, Sep 30	0.080	0.000	0.0%	0.075	0.080	0.075	1,830,000
Tue, Sep 29	0.080	-0.002	-2.4%	0.082	0.082	0.080	160,000
Mon, Sep 28	0.082	0.000	0.0%	0.082	0.082	0.082	1,100,000
Fri, Sep 25	0.082	+0.001	+1.2%	0.082	0.082	0.080	3,760,000
Thu, Sep 24	0.081	-0.008	-9.0%	0.088	0.089	0.076	6,690,000
Wed, Sep 23	0.089	-0.003	-3.3%	0.092	0.099	0.085	960,000
Tue, Sep 22	0.092	+0.004	+4.5%	0.089	0.094	0.084	3,140,000
Mon, Sep 21	0.088	-0.007	-7.4%	0.095	0.099	0.088	4,280,000
Fri, Sep 18	0.095	0.000	0.0%	0.095	0.096	0.090	6,340,000
Thu, Sep 17	0.095	-0.007	-6.9%	0.101	0.102	0.095	2,920,000
Wed, Sep 16	0.102	-0.003	-2.9%	0.105	0.105	0.102	310,000
Tue, Sep 15	0.105	0.000	0.0%	0.105	0.109	0.101	800,000
Mon, Sep 14	0.105	0.000	0.0%	0.104	0.110	0.104	1,130,000
Fri, Sep 11	0.105	-0.008	-7.1%	0.114	0.114	0.102	1,360,000
Thu, Sep 10	0.113	+0.003	+2.7%	0.111	0.118	0.108	5,950,000
Wed, Sep 9	0.110	+0.002	+1.9%	0.108	0.110	0.108	90,000
Tue, Sep 8	0.108	-0.005	-4.4%	0.111	0.111	0.108	770,000
Mon, Sep 7	0.113	0.000	0.0%	0.110	0.113	0.106	670,000
Fri, Sep 4	0.113	+0.001	+0.9%	0.112	0.117	0.107	3,340,000
Thu, Sep 3	0.112	+0.010	+9.8%	0.102	0.117	0.097	12,880,000
Wed, Sep 2	0.102	-0.002	-1.9%	0.105	0.105	0.101	1,090,000
Tue, Sep 1	0.104	-0.001	-1.0%	0.107	0.107	0.100	1,760,000
Fri, Aug 28	0.105	-0.004	-3.7%	0.109	0.109	0.100	6,130,000
Thu, Aug 27	0.109	+0.009	+9.0%	0.100	0.117	0.100	13,470,000
Wed, Aug 26	0.100	+0.004	+4.2%	0.091	0.102	0.088	4,030,000
Tue, Aug 25	0.096	0.000	0.0%	0.096	0.096	0.096	70,000
Mon, Aug 24	0.096	-0.003	-3.0%	0.099	0.099	0.096	2,780,000
Thu, Aug 20	0.099	+0.009	+10.0%	0.092	0.107	0.091	4,240,000
Wed, Aug 19	0.090	0.000	0.0%	0.091	0.092	0.090	430,000
Tue, Aug 18	0.090	-0.003	-3.2%	0.093	0.093	0.089	2,460,000
Mon, Aug 17	0.093	-0.003	-3.1%	0.096	0.096	0.088	710,000
Fri, Aug 14	0.096	-0.012	-11.1%	0.107	0.108	0.090	5,140,000
Thu, Aug 13	0.108	+0.010	+10.2%	0.098	0.120	0.097	3,990,000
Wed, Aug 12	0.098	-0.003	-3.0%	0.101	0.109	0.090	3,680,000
Tue, Aug 11	0.101	+0.024	+31.2%	0.077	0.107	0.077	9,350,000
Mon, Aug 10	0.077	-0.007	-8.3%	0.084	0.084	0.076	420,000
Fri, Aug 7	0.084	0.000	0.0%	0.084	0.085	0.080	70,000
Thu, Aug 6	0.084	+0.001	+1.2%	0.083	0.084	0.083	820,000
Wed, Aug 5	0.083	0.000	0.0%	0.083	0.083	0.082	740,000
Tue, Aug 4	0.083	+0.003	+3.8%	0.080	0.083	0.078	3,050,000
Mon, Aug 3	0.080	+0.002	+2.6%	0.077	0.080	0.077	500,000
Fri, Jul 31	0.078	+0.002	+2.6%	0.078	0.078	0.078	500,000
Thu, Jul 30	0.076	0.000	0.0%	0.076	0.076	0.076	260,000

Ticker: PSE:GEO
Asset type: Stock
Exchange: PSE
Currency: PHP

Latest news

Postponement of Annual Stockholders' Meeting

Apr 27, 2022

Disbursement of Proceeds and Progress Report

Apr 6, 2022

All GeoGrace Resources Philippines Inc. news

GeoGrace Resources Philippines Inc. on 6ix

News releases: 2 in all · newest Apr 28, 2022 · oldest 2022