Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.370	0.400	0.365	0.365	1.825	21,149
2023-03-20	0.340	0.365	0.335	0.365	1.825	31,172
2023-03-17	0.360	0.365	0.350	0.350	1.750	17,423
2023-03-16	0.350	0.375	0.335	0.355	1.775	16,445
2023-03-15	0.375	0.375	0.350	0.355	1.775	38,891
2023-03-14	0.380	0.390	0.375	0.380	1.900	9,459
2023-03-13	0.370	0.385	0.355	0.385	1.925	28,292
2023-03-10	0.390	0.390	0.365	0.380	1.900	22,526
2023-03-09	0.365	0.385	0.360	0.385	1.925	46,064
2023-03-08	0.380	0.390	0.350	0.365	1.825	62,412
2023-03-07	0.400	0.400	0.380	0.385	1.925	26,839
2023-03-06	0.420	0.420	0.395	0.395	1.975	33,805
2023-03-03	0.425	0.438	0.415	0.420	2.100	20,091
2023-03-02	0.415	0.415	0.405	0.415	2.075	11,663
2023-03-01	0.435	0.440	0.415	0.425	2.125	23,670
2023-02-28	0.455	0.455	0.415	0.455	2.275	13,126
2023-02-27	0.470	0.470	0.425	0.470	2.350	28,584
2023-02-24	0.450	0.480	0.425	0.470	2.350	11,275
2023-02-23	0.435	0.460	0.435	0.450	2.250	15,595
2023-02-22	0.445	0.455	0.435	0.440	2.200	19,448
2023-02-21	0.470	0.470	0.445	0.460	2.300	22,577
2023-02-17	0.460	0.475	0.460	0.470	2.350	2,833
2023-02-16	0.495	0.495	0.460	0.470	2.350	37,037
2023-02-15	0.490	0.500	0.465	0.480	2.400	22,668
2023-02-14	0.480	0.510	0.480	0.500	2.500	19,510
2023-02-13	0.485	0.485	0.470	0.480	2.400	16,886
2023-02-10	0.495	0.495	0.483	0.485	2.425	22,935
2023-02-09	0.500	0.520	0.480	0.485	2.425	21,661
2023-02-08	0.530	0.530	0.490	0.490	2.450	29,710
2023-02-07	0.520	0.520	0.510	0.520	2.600	22,701
2023-02-06	0.560	0.560	0.510	0.510	2.550	27,058
2023-02-03	0.580	0.600	0.550	0.560	2.800	45,372
2023-02-02	0.620	0.620	0.590	0.620	3.100	35,870
2023-02-01	0.630	0.630	0.590	0.620	3.100	47,603
2023-01-31	0.640	0.650	0.620	0.620	3.100	21,827
2023-01-30	0.620	0.650	0.620	0.630	3.150	17,709
2023-01-27	0.580	0.610	0.570	0.610	3.050	42,419
2023-01-26	0.560	0.580	0.560	0.580	2.900	5,011
2023-01-25	0.560	0.570	0.550	0.570	2.850	8,260
2023-01-24	0.590	0.590	0.550	0.560	2.800	22,978
2023-01-23	0.570	0.600	0.570	0.580	2.900	40,004
2023-01-20	0.540	0.560	0.540	0.560	2.800	16,146
2023-01-19	0.530	0.540	0.520	0.530	2.650	7,486
2023-01-18	0.570	0.570	0.520	0.520	2.600	2,818
2023-01-17	0.560	0.560	0.530	0.550	2.750	32,805
2023-01-16	0.570	0.580	0.550	0.570	2.850	8,543
2023-01-13	0.540	0.550	0.530	0.540	2.700	13,969
2023-01-12	0.570	0.570	0.510	0.520	2.600	21,867
2023-01-11	0.550	0.560	0.530	0.540	2.700	23,746
2023-01-10	0.540	0.550	0.530	0.550	2.750	22,737
2023-01-09	0.510	0.550	0.510	0.510	2.550	55,312
2023-01-06	0.430	0.475	0.420	0.465	2.325	30,275
2023-01-05	0.435	0.435	0.425	0.430	2.150	9,671
2023-01-04	0.420	0.435	0.420	0.420	2.100	21,119
2023-01-03	0.420	0.440	0.415	0.420	2.100	8,083
2022-12-30	0.405	0.435	0.405	0.415	2.075	21,715
2022-12-29	0.405	0.420	0.405	0.415	2.075	8,287
2022-12-28	0.445	0.445	0.400	0.410	2.050	35,749
2022-12-23	0.450	0.450	0.430	0.440	2.200	8,343
2022-12-22	0.435	0.450	0.425	0.430	2.150	28,325

← NewerPage 16 of 21 · 1,255 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.