Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.380	0.405	0.380	0.385	1.925	37,846
2023-12-05	0.380	0.390	0.375	0.375	1.875	24,723
2023-12-04	0.395	0.410	0.385	0.390	1.950	14,119
2023-12-01	0.410	0.423	0.405	0.405	2.025	18,756
2023-11-30	0.375	0.405	0.370	0.405	2.025	29,454
2023-11-29	0.410	0.410	0.385	0.385	1.925	17,185
2023-11-28	0.405	0.410	0.400	0.410	2.050	11,534
2023-11-27	0.440	0.440	0.395	0.395	1.975	11,308
2023-11-24	0.445	0.445	0.420	0.430	2.150	8,900
2023-11-23	0.440	0.440	0.430	0.430	2.150	9,786
2023-11-22	0.470	0.470	0.450	0.460	2.300	17,979
2023-11-21	0.475	0.480	0.460	0.465	2.325	22,762
2023-11-20	0.460	0.480	0.460	0.470	2.350	59,416
2023-11-17	0.430	0.460	0.420	0.460	2.300	43,444
2023-11-16	0.390	0.430	0.390	0.430	2.150	23,076
2023-11-15	0.395	0.395	0.380	0.385	1.925	15,893
2023-11-14	0.390	0.403	0.380	0.385	1.925	27,687
2023-11-13	0.365	0.385	0.365	0.380	1.900	91,642
2023-11-10	0.375	0.375	0.350	0.365	1.825	4,597
2023-11-09	0.350	0.380	0.350	0.365	1.825	40,430
2023-11-08	0.350	0.360	0.335	0.350	1.750	30,185
2023-11-07	0.335	0.350	0.330	0.340	1.700	31,611
2023-11-06	0.350	0.350	0.330	0.330	1.650	30,073
2023-11-03	0.355	0.355	0.345	0.350	1.750	47,111
2023-11-02	0.355	0.365	0.355	0.365	1.825	25,699
2023-11-01	0.360	0.370	0.350	0.365	1.825	54,360
2023-10-31	0.355	0.370	0.355	0.365	1.825	69,254
2023-10-30	0.370	0.380	0.355	0.355	1.775	32,314
2023-10-27	0.380	0.390	0.360	0.375	1.875	22,077
2023-10-26	0.390	0.390	0.375	0.380	1.900	29,606
2023-10-25	0.400	0.405	0.385	0.390	1.950	38,432
2023-10-24	0.385	0.400	0.385	0.390	1.950	29,284
2023-10-23	0.400	0.400	0.380	0.380	1.900	25,123
2023-10-20	0.395	0.420	0.390	0.400	2.000	19,106
2023-10-19	0.395	0.410	0.395	0.395	1.975	6,178
2023-10-18	0.410	0.410	0.395	0.395	1.975	23,017
2023-10-17	0.415	0.425	0.405	0.410	2.050	12,335
2023-10-16	0.440	0.440	0.410	0.415	2.075	15,388
2023-10-13	0.445	0.450	0.420	0.450	2.250	16,139
2023-10-12	0.420	0.450	0.410	0.440	2.200	33,041
2023-10-11	0.430	0.430	0.415	0.420	2.100	7,462
2023-10-10	0.430	0.448	0.425	0.440	2.200	16,629
2023-10-06	0.435	0.460	0.425	0.460	2.300	23,064
2023-10-05	0.410	0.440	0.395	0.435	2.175	41,561
2023-10-04	0.395	0.410	0.385	0.405	2.025	20,376
2023-10-03	0.420	0.420	0.400	0.405	2.025	26,618
2023-10-02	0.435	0.440	0.400	0.420	2.100	102,282
2023-09-29	0.460	0.460	0.435	0.435	2.175	65,306
2023-09-28	0.455	0.460	0.440	0.450	2.250	22,469
2023-09-27	0.460	0.470	0.440	0.445	2.225	96,746
2023-09-26	0.450	0.465	0.450	0.460	2.300	76,701
2023-09-25	0.440	0.450	0.410	0.445	2.225	308,593
2023-09-22	0.420	0.445	0.420	0.430	2.150	82,963
2023-09-21	0.440	0.440	0.415	0.415	2.075	107,536
2023-09-20	0.450	0.465	0.430	0.445	2.225	40,946
2023-09-19	0.465	0.465	0.450	0.455	2.275	34,548
2023-09-18	0.460	0.460	0.455	0.455	2.275	56,103
2023-09-15	0.470	0.475	0.455	0.460	2.300	128,706
2023-09-14	0.460	0.480	0.450	0.465	2.325	104,505
2023-09-13	0.430	0.465	0.430	0.450	2.250	112,787

← NewerPage 13 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.