Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.380	0.430	0.380	0.430	2.150	55,317
2022-12-20	0.390	0.393	0.380	0.390	1.950	48,267
2022-12-19	0.420	0.420	0.390	0.400	2.000	70,892
2022-12-16	0.425	0.430	0.410	0.415	2.075	13,677
2022-12-15	0.425	0.430	0.405	0.430	2.150	44,354
2022-12-14	0.435	0.435	0.425	0.430	2.150	31,424
2022-12-13	0.450	0.450	0.430	0.430	2.150	16,829
2022-12-12	0.465	0.465	0.430	0.440	2.200	61,431
2022-12-09	0.465	0.465	0.455	0.455	2.275	32,031
2022-12-08	0.460	0.480	0.460	0.470	2.350	104,358
2022-12-07	0.470	0.470	0.455	0.465	2.325	51,959
2022-12-06	0.475	0.485	0.465	0.480	2.400	55,567
2022-12-05	0.530	0.530	0.480	0.480	2.400	64,074
2022-12-02	0.520	0.530	0.510	0.510	2.550	17,289
2022-12-01	0.500	0.530	0.500	0.520	2.600	36,796
2022-11-30	0.510	0.520	0.480	0.520	2.600	62,502
2022-11-29	0.520	0.530	0.500	0.520	2.600	18,043
2022-11-28	0.540	0.550	0.500	0.500	2.500	58,237
2022-11-25	0.560	0.560	0.540	0.540	2.700	11,329
2022-11-24	0.550	0.550	0.540	0.550	2.750	17,720
2022-11-23	0.560	0.560	0.550	0.550	2.750	22,001
2022-11-22	0.550	0.560	0.545	0.560	2.800	26,798
2022-11-21	0.570	0.570	0.540	0.550	2.750	11,322
2022-11-18	0.570	0.570	0.540	0.560	2.800	20,368
2022-11-17	0.580	0.580	0.560	0.570	2.850	11,792
2022-11-16	0.620	0.620	0.560	0.560	2.800	24,064
2022-11-15	0.610	0.630	0.590	0.590	2.950	21,090
2022-11-14	0.650	0.660	0.590	0.590	2.950	22,503
2022-11-11	0.620	0.620	0.590	0.610	3.050	17,739
2022-11-10	0.620	0.620	0.600	0.610	3.050	13,640
2022-11-09	0.630	0.640	0.590	0.590	2.950	18,559
2022-11-08	0.580	0.650	0.580	0.640	3.200	53,578
2022-11-07	0.580	0.590	0.570	0.580	2.900	22,211
2022-11-04	0.590	0.590	0.540	0.560	2.800	32,814
2022-11-03	0.580	0.590	0.560	0.570	2.850	39,848
2022-11-02	0.600	0.600	0.580	0.590	2.950	19,682
2022-11-01	0.610	0.610	0.580	0.600	3.000	55,853
2022-10-31	0.650	0.650	0.605	0.610	3.050	131,388
2022-10-28	0.680	0.680	0.660	0.670	3.350	4,307
2022-10-27	0.700	0.720	0.660	0.660	3.300	33,393
2022-10-26	0.690	0.720	0.690	0.690	3.450	54,422
2022-10-25	0.700	0.700	0.670	0.690	3.450	18,674
2022-10-24	0.700	0.700	0.680	0.690	3.450	11,448
2022-10-21	0.700	0.710	0.690	0.700	3.500	7,614
2022-10-20	0.680	0.710	0.680	0.680	3.400	16,086
2022-10-19	0.700	0.720	0.670	0.670	3.350	24,724
2022-10-18	0.720	0.720	0.690	0.690	3.450	8,557
2022-10-17	0.710	0.720	0.700	0.700	3.500	14,535
2022-10-14	0.760	0.760	0.690	0.690	3.450	67,355
2022-10-13	0.680	0.780	0.680	0.780	3.900	15,419
2022-10-12	0.700	0.700	0.665	0.700	3.500	17,258
2022-10-11	0.710	0.720	0.680	0.700	3.500	24,010
2022-10-07	0.730	0.730	0.710	0.720	3.600	10,613
2022-10-06	0.740	0.760	0.710	0.730	3.650	11,723
2022-10-05	0.760	0.760	0.720	0.740	3.700	10,901
2022-10-04	0.780	0.780	0.740	0.745	3.725	15,678
2022-10-03	0.720	0.780	0.720	0.770	3.850	28,648
2022-09-30	0.680	0.800	0.680	0.790	3.950	47,034
2022-09-29	0.690	0.700	0.670	0.690	3.450	29,408
2022-09-28	0.690	0.710	0.690	0.690	3.450	16,773

← NewerPage 17 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.