Geiger Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.310	0.320	0.300	0.305	1.525	68,202
2024-03-04	0.345	0.345	0.300	0.300	1.500	157,997
2024-03-01	0.320	0.340	0.315	0.340	1.700	99,021
2024-02-29	0.330	0.330	0.310	0.310	1.550	103,739
2024-02-28	0.335	0.355	0.325	0.325	1.625	72,182
2024-02-27	0.330	0.335	0.320	0.325	1.625	230,148
2024-02-26	0.330	0.330	0.320	0.325	1.625	73,528
2024-02-23	0.330	0.330	0.325	0.325	1.625	38,085
2024-02-22	0.340	0.340	0.325	0.330	1.650	73,184
2024-02-21	0.350	0.360	0.330	0.340	1.700	245,742
2024-02-20	0.360	0.360	0.335	0.335	1.675	96,466
2024-02-16	0.390	0.390	0.360	0.365	1.825	22,818
2024-02-15	0.395	0.395	0.375	0.385	1.925	35,785
2024-02-14	0.410	0.410	0.390	0.390	1.950	32,536
2024-02-13	0.435	0.435	0.390	0.398	1.988	52,596
2024-02-12	0.440	0.440	0.410	0.410	2.050	23,621
2024-02-09	0.415	0.443	0.415	0.425	2.125	45,580
2024-02-08	0.470	0.470	0.430	0.435	2.175	62,104
2024-02-07	0.485	0.485	0.460	0.465	2.325	20,552
2024-02-06	0.485	0.485	0.450	0.450	2.250	14,341
2024-02-05	0.480	0.480	0.455	0.480	2.400	25,894
2024-02-02	0.480	0.490	0.470	0.475	2.375	72,470
2024-02-01	0.470	0.500	0.470	0.480	2.400	54,387
2024-01-31	0.470	0.470	0.450	0.460	2.300	57,603
2024-01-30	0.435	0.460	0.435	0.455	2.275	31,214
2024-01-29	0.435	0.445	0.430	0.440	2.200	27,372
2024-01-26	0.445	0.445	0.430	0.435	2.175	70,325
2024-01-25	0.490	0.490	0.435	0.435	2.175	203,583
2024-01-24	0.520	0.540	0.510	0.520	2.600	37,836
2024-01-23	0.480	0.520	0.480	0.510	2.550	40,473
2024-01-22	0.500	0.520	0.485	0.485	2.425	22,799
2024-01-19	0.560	0.560	0.510	0.520	2.600	18,268
2024-01-18	0.560	0.560	0.520	0.540	2.700	23,959
2024-01-17	0.560	0.565	0.550	0.560	2.800	25,568
2024-01-16	0.560	0.610	0.530	0.560	2.800	150,941
2024-01-15	0.560	0.580	0.540	0.540	2.700	52,348
2024-01-12	0.475	0.530	0.475	0.530	2.650	139,552
2024-01-11	0.465	0.475	0.435	0.475	2.375	32,177
2024-01-10	0.435	0.470	0.425	0.460	2.300	54,084
2024-01-09	0.400	0.440	0.395	0.430	2.150	63,744
2024-01-08	0.420	0.430	0.405	0.410	2.050	16,859
2024-01-05	0.420	0.435	0.415	0.420	2.100	22,570
2024-01-04	0.420	0.440	0.405	0.440	2.200	25,559
2024-01-03	0.405	0.420	0.400	0.400	2.000	13,146
2024-01-02	0.420	0.420	0.405	0.410	2.050	13,127
2023-12-29	0.405	0.420	0.400	0.415	2.075	18,177
2023-12-28	0.405	0.405	0.395	0.405	2.025	14,148
2023-12-27	0.430	0.430	0.405	0.410	2.050	15,650
2023-12-22	0.430	0.440	0.415	0.430	2.150	42,868
2023-12-21	0.395	0.430	0.390	0.425	2.125	58,797
2023-12-20	0.385	0.400	0.385	0.400	2.000	17,209
2023-12-19	0.410	0.415	0.375	0.390	1.950	34,499
2023-12-18	0.425	0.440	0.400	0.400	2.000	31,945
2023-12-15	0.430	0.430	0.410	0.420	2.100	7,390
2023-12-14	0.390	0.438	0.390	0.435	2.175	24,881
2023-12-13	0.410	0.415	0.395	0.410	2.050	15,321
2023-12-12	0.395	0.410	0.390	0.410	2.050	8,222
2023-12-11	0.410	0.410	0.395	0.400	2.000	6,516
2023-12-08	0.410	0.415	0.410	0.415	2.075	5,581
2023-12-07	0.385	0.410	0.385	0.405	2.025	13,849

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.