Geiger Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 0.920 | 0.920 | 0.850 | 0.890 | 4.450 | 30,989 |
| 2022-01-10 | 0.910 | 0.910 | 0.840 | 0.880 | 4.400 | 59,783 |
| 2022-01-07 | 0.880 | 0.920 | 0.850 | 0.910 | 4.550 | 33,549 |
| 2022-01-06 | 0.960 | 1.020 | 0.830 | 0.850 | 4.250 | 128,314 |
| 2022-01-05 | 0.880 | 0.950 | 0.880 | 0.940 | 4.700 | 158,965 |
| 2022-01-04 | 0.850 | 0.930 | 0.850 | 0.880 | 4.400 | 94,971 |
| 2021-12-31 | 0.780 | 0.810 | 0.770 | 0.810 | 4.050 | 76,747 |
| 2021-12-30 | 0.820 | 0.840 | 0.770 | 0.790 | 3.950 | 109,240 |
| 2021-12-29 | 0.840 | 0.840 | 0.790 | 0.810 | 4.050 | 51,038 |
| 2021-12-24 | 0.850 | 0.850 | 0.810 | 0.840 | 4.200 | 21,090 |
| 2021-12-23 | 0.850 | 0.850 | 0.830 | 0.850 | 4.250 | 45,752 |
| 2021-12-22 | 0.840 | 0.860 | 0.810 | 0.860 | 4.300 | 27,631 |
| 2021-12-21 | 0.840 | 0.890 | 0.830 | 0.860 | 4.300 | 35,614 |
| 2021-12-20 | 0.840 | 0.870 | 0.810 | 0.860 | 4.300 | 53,976 |
| 2021-12-17 | 0.910 | 0.920 | 0.870 | 0.880 | 4.400 | 22,240 |
| 2021-12-16 | 1.040 | 1.040 | 0.890 | 0.890 | 4.450 | 30,848 |
| 2021-12-15 | 0.930 | 0.990 | 0.860 | 0.950 | 4.750 | 66,564 |
| 2021-12-14 | 0.950 | 0.980 | 0.890 | 0.900 | 4.500 | 28,230 |
| 2021-12-13 | 1.010 | 1.030 | 0.950 | 0.990 | 4.950 | 20,292 |
| 2021-12-10 | 1.060 | 1.070 | 0.980 | 0.980 | 4.900 | 39,383 |
| 2021-12-09 | 1.050 | 1.140 | 1.030 | 1.090 | 5.450 | 61,623 |
| 2021-12-08 | 1.000 | 1.070 | 0.970 | 1.050 | 5.250 | 34,536 |
| 2021-12-07 | 0.920 | 1.060 | 0.920 | 1.000 | 5.000 | 42,058 |
| 2021-12-06 | 0.850 | 0.930 | 0.780 | 0.900 | 4.500 | 179,158 |
| 2021-12-03 | 0.940 | 0.940 | 0.800 | 0.810 | 4.050 | 84,006 |
| 2021-12-02 | 0.930 | 0.960 | 0.850 | 0.890 | 4.450 | 70,415 |
| 2021-12-01 | 0.950 | 1.030 | 0.910 | 0.930 | 4.650 | 86,812 |
| 2021-11-30 | 0.980 | 1.050 | 0.900 | 0.930 | 4.650 | 134,875 |
| 2021-11-29 | 0.980 | 1.110 | 0.980 | 1.090 | 5.450 | 42,589 |
| 2021-11-26 | 1.020 | 1.050 | 0.930 | 1.020 | 5.100 | 114,477 |
| 2021-11-25 | 1.100 | 1.180 | 1.100 | 1.170 | 5.850 | 14,450 |
| 2021-11-24 | 1.130 | 1.150 | 1.100 | 1.150 | 5.750 | 6,773 |
| 2021-11-23 | 1.190 | 1.190 | 1.070 | 1.160 | 5.800 | 23,344 |
| 2021-11-22 | 1.160 | 1.160 | 1.060 | 1.080 | 5.400 | 36,473 |
| 2021-11-19 | 1.190 | 1.230 | 1.130 | 1.180 | 5.900 | 49,913 |
| 2021-11-18 | 1.150 | 1.230 | 1.150 | 1.230 | 6.150 | 27,360 |
| 2021-11-17 | 1.240 | 1.260 | 1.170 | 1.190 | 5.950 | 42,044 |
| 2021-11-16 | 1.150 | 1.190 | 1.030 | 1.160 | 5.800 | 51,610 |
| 2021-11-15 | 1.230 | 1.230 | 1.160 | 1.160 | 5.800 | 31,799 |
| 2021-11-12 | 1.270 | 1.270 | 1.170 | 1.230 | 6.150 | 49,513 |
| 2021-11-11 | 1.170 | 1.260 | 1.170 | 1.210 | 6.050 | 31,184 |
| 2021-11-10 | 1.250 | 1.280 | 1.150 | 1.170 | 5.850 | 87,167 |
| 2021-11-09 | 1.350 | 1.370 | 1.300 | 1.310 | 6.550 | 88,812 |
| 2021-11-08 | 1.300 | 1.340 | 1.250 | 1.320 | 6.600 | 76,888 |
| 2021-11-05 | 1.220 | 1.240 | 1.180 | 1.220 | 6.100 | 27,237 |
| 2021-11-04 | 1.210 | 1.250 | 1.160 | 1.180 | 5.900 | 86,781 |
| 2021-11-03 | 1.160 | 1.210 | 1.140 | 1.200 | 6.000 | 90,023 |
| 2021-11-02 | 1.150 | 1.150 | 1.110 | 1.120 | 5.600 | 25,629 |
| 2021-11-01 | 1.170 | 1.170 | 1.100 | 1.140 | 5.700 | 127,850 |
| 2021-10-29 | 1.050 | 1.120 | 1.030 | 1.110 | 5.550 | 60,443 |
| 2021-10-28 | 1.090 | 1.110 | 1.050 | 1.050 | 5.250 | 120,147 |
| 2021-10-27 | 1.110 | 1.120 | 1.080 | 1.080 | 5.400 | 62,330 |
| 2021-10-26 | 1.150 | 1.160 | 1.100 | 1.110 | 5.550 | 86,468 |
| 2021-10-25 | 1.200 | 1.220 | 1.160 | 1.170 | 5.850 | 59,929 |
| 2021-10-22 | 1.170 | 1.230 | 1.100 | 1.140 | 5.700 | 78,719 |
| 2021-10-21 | 1.280 | 1.280 | 1.130 | 1.140 | 5.700 | 100,768 |
← NewerPage 21 of 21 · 1,256 trading days
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.