Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.720	0.720	0.690	0.690	3.450	32,800
2022-09-26	0.700	0.720	0.660	0.680	3.400	23,748
2022-09-23	0.700	0.720	0.670	0.720	3.600	43,454
2022-09-22	0.730	0.740	0.710	0.720	3.600	17,323
2022-09-21	0.770	0.770	0.720	0.730	3.650	22,379
2022-09-20	0.770	0.770	0.740	0.745	3.725	22,382
2022-09-19	0.760	0.770	0.730	0.740	3.700	26,486
2022-09-16	0.730	0.770	0.730	0.760	3.800	28,972
2022-09-15	0.830	0.840	0.780	0.780	3.900	30,026
2022-09-14	0.830	0.850	0.830	0.830	4.150	18,538
2022-09-13	0.850	0.870	0.820	0.840	4.200	32,406
2022-09-12	0.880	0.900	0.860	0.870	4.350	40,181
2022-09-09	0.870	0.890	0.820	0.840	4.200	20,242
2022-09-08	0.800	0.860	0.800	0.850	4.250	28,701
2022-09-07	0.790	0.830	0.790	0.800	4.000	15,746
2022-09-06	0.820	0.840	0.790	0.810	4.050	35,081
2022-09-02	0.830	0.830	0.760	0.760	3.800	21,415
2022-09-01	0.900	0.900	0.790	0.790	3.950	57,011
2022-08-31	0.880	0.900	0.830	0.900	4.500	83,613
2022-08-30	0.850	0.880	0.790	0.880	4.400	88,943
2022-08-29	0.780	0.860	0.780	0.850	4.250	80,561
2022-08-26	0.830	0.830	0.760	0.800	4.000	28,638
2022-08-25	0.830	0.860	0.790	0.820	4.100	77,610
2022-08-24	0.720	0.870	0.720	0.870	4.350	127,323
2022-08-23	0.700	0.740	0.700	0.700	3.500	21,606
2022-08-22	0.680	0.700	0.680	0.690	3.450	18,337
2022-08-19	0.720	0.720	0.670	0.670	3.350	31,739
2022-08-18	0.710	0.720	0.690	0.710	3.550	19,295
2022-08-17	0.730	0.730	0.710	0.710	3.550	24,317
2022-08-16	0.740	0.750	0.720	0.740	3.700	14,224
2022-08-15	0.790	0.790	0.740	0.750	3.750	15,987
2022-08-12	0.780	0.790	0.755	0.770	3.850	12,706
2022-08-11	0.800	0.830	0.780	0.780	3.900	33,918
2022-08-10	0.780	0.800	0.760	0.780	3.900	15,520
2022-08-09	0.800	0.800	0.760	0.770	3.850	26,557
2022-08-08	0.800	0.830	0.790	0.800	4.000	28,893
2022-08-05	0.770	0.790	0.770	0.780	3.900	15,341
2022-08-04	0.770	0.780	0.745	0.780	3.900	12,786
2022-08-03	0.780	0.780	0.745	0.750	3.750	20,189
2022-08-02	0.810	0.830	0.760	0.770	3.850	65,148
2022-07-29	0.830	0.830	0.790	0.795	3.975	19,083
2022-07-28	0.800	0.870	0.790	0.810	4.050	18,129
2022-07-27	0.740	0.790	0.740	0.790	3.950	25,906
2022-07-26	0.720	0.730	0.700	0.730	3.650	16,164
2022-07-25	0.720	0.730	0.680	0.700	3.500	20,665
2022-07-22	0.730	0.730	0.700	0.720	3.600	22,095
2022-07-21	0.770	0.770	0.710	0.730	3.650	21,175
2022-07-20	0.740	0.770	0.720	0.770	3.850	31,631
2022-07-19	0.700	0.790	0.690	0.730	3.650	84,643
2022-07-18	0.760	0.760	0.680	0.700	3.500	58,888
2022-07-15	0.760	0.770	0.710	0.730	3.650	22,847
2022-07-14	0.680	0.750	0.670	0.750	3.750	15,392
2022-07-13	0.720	0.730	0.680	0.700	3.500	23,074
2022-07-12	0.740	0.740	0.710	0.720	3.600	25,731
2022-07-11	0.760	0.770	0.750	0.750	3.750	23,150
2022-07-08	0.780	0.810	0.760	0.780	3.900	15,103
2022-07-07	0.750	0.810	0.750	0.800	4.000	60,260
2022-07-06	0.770	0.790	0.720	0.750	3.750	35,020
2022-07-05	0.800	0.800	0.740	0.780	3.900	22,841
2022-07-04	0.790	0.915	0.790	0.810	4.050	5,147

← NewerPage 18 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.