Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.430	0.445	0.430	0.435	2.175	30,455
2023-09-11	0.440	0.440	0.415	0.420	2.100	158,689
2023-09-08	0.440	0.460	0.435	0.435	2.175	27,662
2023-09-07	0.445	0.460	0.435	0.460	2.300	41,143
2023-09-06	0.480	0.480	0.440	0.440	2.200	75,477
2023-09-05	0.470	0.485	0.465	0.480	2.400	27,423
2023-09-01	0.480	0.490	0.450	0.455	2.275	26,397
2023-08-31	0.485	0.510	0.475	0.485	2.425	13,396
2023-08-30	0.500	0.500	0.480	0.490	2.450	17,926
2023-08-29	0.520	0.520	0.480	0.485	2.425	21,897
2023-08-28	0.460	0.520	0.455	0.510	2.550	53,279
2023-08-25	0.470	0.490	0.460	0.475	2.375	24,657
2023-08-24	0.480	0.490	0.465	0.490	2.450	8,855
2023-08-23	0.450	0.500	0.450	0.500	2.500	24,581
2023-08-22	0.475	0.485	0.420	0.470	2.350	41,486
2023-08-21	0.430	0.475	0.430	0.470	2.350	51,887
2023-08-18	0.410	0.430	0.395	0.430	2.150	18,074
2023-08-17	0.415	0.415	0.390	0.400	2.000	14,830
2023-08-16	0.410	0.420	0.405	0.415	2.075	4,235
2023-08-15	0.415	0.425	0.410	0.420	2.100	14,583
2023-08-14	0.420	0.420	0.415	0.420	2.100	9,618
2023-08-11	0.425	0.425	0.420	0.420	2.100	4,591
2023-08-10	0.420	0.440	0.410	0.420	2.100	32,260
2023-08-09	0.420	0.420	0.420	0.420	2.100	2,007
2023-08-08	0.430	0.430	0.405	0.405	2.025	12,789
2023-08-04	0.415	0.420	0.400	0.420	2.100	10,620
2023-08-03	0.390	0.420	0.390	0.415	2.075	12,948
2023-08-02	0.400	0.410	0.390	0.410	2.050	6,731
2023-08-01	0.390	0.410	0.390	0.400	2.000	24,869
2023-07-31	0.390	0.420	0.385	0.390	1.950	21,987
2023-07-28	0.380	0.390	0.370	0.390	1.950	12,263
2023-07-27	0.390	0.400	0.375	0.380	1.900	13,033
2023-07-26	0.415	0.415	0.390	0.390	1.950	1,692
2023-07-25	0.395	0.395	0.390	0.390	1.950	6,140
2023-07-24	0.410	0.410	0.385	0.385	1.925	4,042
2023-07-21	0.400	0.400	0.390	0.390	1.950	5,520
2023-07-20	0.385	0.420	0.385	0.420	2.100	23,590
2023-07-19	0.410	0.410	0.390	0.390	1.950	5,031
2023-07-18	0.420	0.420	0.400	0.400	2.000	2,685
2023-07-17	0.410	0.425	0.400	0.405	2.025	3,604
2023-07-14	0.420	0.440	0.410	0.410	2.050	20,961
2023-07-13	0.415	0.440	0.405	0.440	2.200	40,404
2023-07-12	0.425	0.425	0.415	0.420	2.100	1,375
2023-07-11	0.415	0.420	0.410	0.420	2.100	4,420
2023-07-10	0.385	0.445	0.385	0.430	2.150	55,837
2023-07-07	0.360	0.390	0.360	0.390	1.950	19,484
2023-07-06	0.375	0.375	0.355	0.360	1.800	36,474
2023-07-05	0.370	0.385	0.370	0.380	1.900	1,433
2023-07-04	0.395	0.395	0.375	0.390	1.950	4,700
2023-06-30	0.380	0.400	0.380	0.400	2.000	5,729
2023-06-29	0.385	0.395	0.385	0.390	1.950	10,607
2023-06-28	0.385	0.385	0.380	0.385	1.925	5,118
2023-06-27	0.370	0.380	0.365	0.365	1.825	9,857
2023-06-26	0.370	0.380	0.370	0.380	1.900	3,267
2023-06-23	0.370	0.370	0.370	0.370	1.850	9,711
2023-06-22	0.370	0.385	0.370	0.375	1.875	23,720
2023-06-21	0.385	0.385	0.370	0.370	1.850	6,735
2023-06-20	0.390	0.390	0.380	0.380	1.900	24,510
2023-06-19	0.400	0.405	0.370	0.385	1.925	54,711
2023-06-16	0.400	0.430	0.390	0.405	2.025	31,076

← NewerPage 14 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.