Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.790	0.830	0.730	0.780	3.900	49,259
2022-06-29	0.850	0.850	0.760	0.780	3.900	39,598
2022-06-28	0.880	0.880	0.820	0.820	4.100	38,727
2022-06-27	0.880	0.920	0.850	0.880	4.400	30,057
2022-06-24	0.720	0.830	0.720	0.810	4.050	30,915
2022-06-23	0.770	0.780	0.710	0.720	3.600	37,814
2022-06-22	0.800	0.810	0.760	0.760	3.800	15,208
2022-06-21	0.790	0.910	0.790	0.820	4.100	39,165
2022-06-20	0.790	0.820	0.790	0.810	4.050	8,865
2022-06-17	0.800	0.820	0.770	0.800	4.000	47,133
2022-06-16	0.790	0.830	0.770	0.780	3.900	51,890
2022-06-15	0.830	0.860	0.800	0.820	4.100	33,469
2022-06-14	0.900	0.900	0.785	0.810	4.050	57,707
2022-06-13	0.910	0.930	0.850	0.870	4.350	58,216
2022-06-10	0.980	1.000	0.940	0.970	4.850	41,821
2022-06-09	1.130	1.130	0.990	0.990	4.950	28,775
2022-06-08	1.200	1.200	1.110	1.150	5.750	68,776
2022-06-07	1.030	1.180	1.020	1.180	5.900	60,841
2022-06-06	1.080	1.100	1.010	1.050	5.250	29,905
2022-06-03	1.060	1.100	1.020	1.080	5.400	20,588
2022-06-02	1.080	1.110	1.030	1.070	5.350	74,259
2022-06-01	1.110	1.110	0.980	1.050	5.250	101,319
2022-05-31	1.080	1.120	1.020	1.050	5.250	95,099
2022-05-30	1.020	1.020	0.990	0.990	4.950	14,758
2022-05-27	1.000	1.020	0.930	0.970	4.850	38,361
2022-05-26	0.870	0.960	0.870	0.950	4.750	62,334
2022-05-25	0.870	0.880	0.860	0.870	4.350	13,300
2022-05-24	0.880	0.890	0.840	0.870	4.350	23,948
2022-05-20	0.870	0.880	0.810	0.870	4.350	47,702
2022-05-19	0.860	0.900	0.830	0.850	4.250	68,357
2022-05-18	0.950	0.950	0.840	0.850	4.250	113,291
2022-05-17	0.940	0.970	0.900	0.960	4.800	43,316
2022-05-16	0.930	0.930	0.870	0.910	4.550	47,015
2022-05-13	0.830	0.890	0.830	0.870	4.350	50,420
2022-05-12	0.780	0.830	0.750	0.770	3.850	102,181
2022-05-11	0.840	0.910	0.800	0.840	4.200	101,008
2022-05-10	0.920	0.920	0.820	0.870	4.350	49,528
2022-05-09	0.940	0.940	0.810	0.870	4.350	98,416
2022-05-06	0.970	1.020	0.910	0.980	4.900	54,271
2022-05-05	1.050	1.070	0.940	0.980	4.900	117,434
2022-05-04	1.010	1.070	0.980	1.010	5.050	116,182
2022-05-03	0.880	0.960	0.870	0.950	4.750	87,180
2022-05-02	0.880	0.890	0.790	0.860	4.300	238,512
2022-04-29	0.880	0.930	0.840	0.850	4.250	88,898
2022-04-28	0.920	0.920	0.850	0.880	4.400	140,484
2022-04-27	0.980	1.010	0.890	0.910	4.550	63,554
2022-04-26	1.030	1.030	0.920	0.960	4.800	33,337
2022-04-25	0.950	1.010	0.880	0.970	4.850	112,784
2022-04-22	1.070	1.070	0.960	0.970	4.850	92,846
2022-04-21	1.170	1.170	1.020	1.060	5.300	106,480
2022-04-20	1.150	1.190	1.090	1.190	5.950	100,856
2022-04-19	1.220	1.250	1.120	1.140	5.700	59,981
2022-04-18	1.270	1.270	1.200	1.230	6.150	58,084
2022-04-14	1.260	1.290	1.230	1.260	6.300	56,396
2022-04-13	1.270	1.300	1.250	1.250	6.250	62,473
2022-04-12	1.210	1.220	1.160	1.220	6.100	62,301
2022-04-11	1.250	1.250	1.160	1.190	5.950	96,075
2022-04-08	1.240	1.300	1.220	1.230	6.150	95,730
2022-04-07	1.150	1.210	1.120	1.210	6.050	133,835
2022-04-06	1.150	1.150	1.090	1.130	5.650	55,006

← NewerPage 19 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.