Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.420	0.420	0.395	0.400	2.000	33,402
2023-06-14	0.420	0.420	0.420	0.420	2.100	1,600
2023-06-13	0.415	0.440	0.415	0.435	2.175	11,409
2023-06-12	0.385	0.410	0.385	0.400	2.000	30,349
2023-06-09	0.425	0.425	0.395	0.405	2.025	3,868
2023-06-08	0.430	0.430	0.390	0.420	2.100	15,375
2023-06-07	0.405	0.425	0.405	0.425	2.125	10,127
2023-06-06	0.420	0.440	0.405	0.435	2.175	21,209
2023-06-05	0.415	0.425	0.415	0.425	2.125	6,935
2023-06-02	0.430	0.430	0.390	0.415	2.075	22,207
2023-06-01	0.370	0.430	0.370	0.430	2.150	60,706
2023-05-31	0.370	0.370	0.345	0.360	1.800	29,817
2023-05-30	0.380	0.390	0.345	0.370	1.850	42,037
2023-05-29	0.380	0.400	0.375	0.390	1.950	18,192
2023-05-26	0.385	0.395	0.385	0.385	1.925	869
2023-05-25	0.390	0.390	0.375	0.380	1.900	1,437
2023-05-24	0.390	0.410	0.390	0.405	2.025	2,435
2023-05-23	0.410	0.410	0.385	0.400	2.000	5,607
2023-05-19	0.400	0.400	0.385	0.390	1.950	9,840
2023-05-18	0.405	0.405	0.400	0.405	2.025	1,526
2023-05-17	0.430	0.430	0.390	0.390	1.950	6,080
2023-05-16	0.425	0.430	0.410	0.410	2.050	6,468
2023-05-15	0.440	0.440	0.440	0.440	2.200	256
2023-05-12	0.430	0.440	0.430	0.440	2.200	3,708
2023-05-11	0.435	0.435	0.430	0.430	2.150	6,602
2023-05-10	0.465	0.465	0.430	0.450	2.250	5,937
2023-05-09	0.405	0.470	0.405	0.465	2.325	37,255
2023-05-08	0.400	0.400	0.395	0.395	1.975	5,126
2023-05-05	0.405	0.415	0.390	0.415	2.075	16,488
2023-05-04	0.405	0.425	0.380	0.425	2.125	12,079
2023-05-03	0.405	0.410	0.370	0.370	1.850	9,421
2023-05-02	0.400	0.405	0.400	0.405	2.025	8,260
2023-05-01	0.425	0.430	0.400	0.400	2.000	7,410
2023-04-28	0.420	0.430	0.420	0.430	2.150	12,869
2023-04-27	0.400	0.430	0.400	0.430	2.150	30,994
2023-04-26	0.395	0.410	0.375	0.395	1.975	22,522
2023-04-25	0.410	0.415	0.405	0.415	2.075	31,431
2023-04-24	0.395	0.410	0.395	0.410	2.050	6,616
2023-04-21	0.390	0.420	0.380	0.420	2.100	12,439
2023-04-20	0.410	0.410	0.390	0.390	1.950	26,733
2023-04-19	0.425	0.440	0.420	0.420	2.100	4,205
2023-04-18	0.435	0.465	0.435	0.440	2.200	12,712
2023-04-17	0.470	0.470	0.455	0.455	2.275	1,701
2023-04-14	0.430	0.470	0.415	0.470	2.350	16,819
2023-04-13	0.445	0.450	0.430	0.430	2.150	6,431
2023-04-12	0.420	0.450	0.420	0.435	2.175	13,503
2023-04-11	0.475	0.475	0.425	0.430	2.150	13,333
2023-04-10	0.500	0.500	0.450	0.460	2.300	7,744
2023-04-06	0.510	0.510	0.490	0.500	2.500	5,356
2023-04-05	0.510	0.540	0.490	0.510	2.550	25,801
2023-04-04	0.530	0.550	0.530	0.550	2.750	78,063
2023-04-03	0.510	0.555	0.510	0.540	2.700	197,048
2023-03-31	0.460	0.540	0.440	0.540	2.700	186,572
2023-03-30	0.420	0.460	0.400	0.460	2.300	120,726
2023-03-29	0.400	0.420	0.400	0.420	2.100	19,293
2023-03-28	0.410	0.435	0.400	0.420	2.100	77,860
2023-03-27	0.395	0.420	0.390	0.415	2.075	9,326
2023-03-24	0.415	0.420	0.390	0.420	2.100	22,926
2023-03-23	0.400	0.450	0.390	0.410	2.050	40,280
2023-03-22	0.395	0.410	0.370	0.400	2.000	22,864

← NewerPage 15 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.