Geiger Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.080	1.160	1.040	1.120	5.600	134,814
2022-04-04	1.180	1.180	1.030	1.040	5.200	162,633
2022-04-01	1.120	1.130	1.060	1.110	5.550	42,821
2022-03-31	1.150	1.230	1.080	1.100	5.500	314,830
2022-03-30	1.180	1.180	1.090	1.140	5.700	263,871
2022-03-29	1.150	1.160	1.060	1.160	5.800	129,518
2022-03-28	1.080	1.200	0.970	1.130	5.650	154,573
2022-03-25	1.080	1.170	1.080	1.100	5.500	130,463
2022-03-24	1.020	1.080	0.970	1.080	5.400	107,871
2022-03-23	0.950	1.050	0.950	1.000	5.000	78,547
2022-03-22	0.860	0.950	0.850	0.950	4.750	84,493
2022-03-21	0.830	0.910	0.830	0.840	4.200	44,194
2022-03-18	0.850	0.850	0.830	0.840	4.200	19,624
2022-03-17	0.790	0.850	0.780	0.850	4.250	73,521
2022-03-16	0.820	0.850	0.770	0.770	3.850	44,136
2022-03-15	0.780	0.800	0.730	0.800	4.000	65,429
2022-03-14	0.870	0.870	0.780	0.780	3.900	51,036
2022-03-11	0.910	0.910	0.870	0.870	4.350	35,206
2022-03-10	0.930	0.970	0.880	0.910	4.550	80,321
2022-03-09	0.860	0.930	0.830	0.890	4.450	80,056
2022-03-08	0.840	0.880	0.810	0.860	4.300	78,811
2022-03-07	0.830	0.850	0.790	0.800	4.000	82,712
2022-03-04	0.710	0.740	0.680	0.730	3.650	208,313
2022-03-03	0.850	0.850	0.780	0.790	3.950	23,657
2022-03-02	0.850	0.900	0.790	0.820	4.100	57,578
2022-03-01	0.820	0.890	0.810	0.850	4.250	47,078
2022-02-28	0.780	0.830	0.750	0.810	4.050	71,558
2022-02-25	0.710	0.760	0.690	0.730	3.650	55,703
2022-02-24	0.680	0.730	0.650	0.680	3.400	58,653
2022-02-23	0.660	0.690	0.660	0.670	3.350	21,523
2022-02-22	0.650	0.670	0.640	0.640	3.200	57,449
2022-02-18	0.660	0.660	0.640	0.660	3.300	6,317
2022-02-17	0.670	0.670	0.640	0.640	3.200	8,822
2022-02-16	0.680	0.680	0.630	0.650	3.250	41,052
2022-02-15	0.680	0.680	0.640	0.680	3.400	57,318
2022-02-14	0.670	0.690	0.640	0.660	3.300	17,097
2022-02-11	0.670	0.700	0.660	0.660	3.300	24,084
2022-02-10	0.720	0.740	0.670	0.670	3.350	79,643
2022-02-09	0.670	0.730	0.670	0.720	3.600	81,302
2022-02-08	0.620	0.650	0.600	0.650	3.250	49,702
2022-02-07	0.660	0.660	0.620	0.630	3.150	36,580
2022-02-04	0.650	0.660	0.630	0.640	3.200	57,814
2022-02-03	0.690	0.690	0.620	0.640	3.200	39,461
2022-02-02	0.700	0.720	0.650	0.660	3.300	34,625
2022-02-01	0.730	0.740	0.680	0.700	3.500	49,422
2022-01-31	0.690	0.720	0.670	0.710	3.550	43,705
2022-01-28	0.600	0.700	0.560	0.680	3.400	162,202
2022-01-27	0.670	0.680	0.610	0.630	3.150	52,161
2022-01-26	0.790	0.800	0.670	0.680	3.400	83,404
2022-01-25	0.760	0.800	0.720	0.770	3.850	16,809
2022-01-24	0.650	0.800	0.630	0.800	4.000	72,810
2022-01-21	0.710	0.730	0.670	0.690	3.450	72,701
2022-01-20	0.800	0.800	0.720	0.730	3.650	69,559
2022-01-19	0.740	0.790	0.730	0.790	3.950	37,417
2022-01-18	0.800	0.800	0.720	0.750	3.750	45,314
2022-01-17	0.800	0.810	0.780	0.790	3.950	29,442
2022-01-14	0.820	0.820	0.760	0.790	3.950	117,402
2022-01-13	0.920	0.920	0.810	0.830	4.150	40,637
2022-01-12	0.880	0.920	0.880	0.890	4.450	27,658
2022-01-11	0.920	0.920	0.850	0.890	4.450	30,989

← NewerPage 20 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.