Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	1.490	1.490	1.350	1.370	1.370	553,800
2024-08-23	1.360	1.500	1.350	1.440	1.440	847,000
2024-08-22	1.400	1.420	1.290	1.330	1.330	494,500
2024-08-21	1.360	1.410	1.330	1.400	1.400	597,400
2024-08-20	1.360	1.420	1.340	1.360	1.360	774,000
2024-08-19	1.500	1.500	1.310	1.350	1.350	1,562,600
2024-08-16	1.290	1.290	1.220	1.250	1.250	387,900
2024-08-15	1.200	1.320	1.190	1.300	1.300	451,000
2024-08-14	1.260	1.270	1.180	1.200	1.200	576,500
2024-08-13	1.320	1.360	1.250	1.290	1.290	292,300
2024-08-12	1.240	1.340	1.240	1.310	1.310	414,100
2024-08-09	1.240	1.260	1.200	1.220	1.220	464,200
2024-08-08	1.150	1.230	1.150	1.210	1.210	549,000
2024-08-07	1.220	1.250	1.130	1.130	1.130	460,800
2024-08-06	1.200	1.230	1.150	1.200	1.200	754,600
2024-08-02	1.260	1.270	1.180	1.220	1.220	749,900
2024-08-01	1.320	1.320	1.220	1.260	1.260	772,900
2024-07-31	1.310	1.320	1.250	1.300	1.300	1,353,000
2024-07-30	1.280	1.310	1.240	1.290	1.290	656,700
2024-07-29	1.300	1.310	1.220	1.270	1.270	907,400
2024-07-26	1.330	1.350	1.300	1.320	1.320	468,100
2024-07-25	1.280	1.330	1.250	1.320	1.320	1,442,700
2024-07-24	1.340	1.350	1.280	1.310	1.310	2,595,300
2024-07-23	1.580	1.600	1.540	1.560	1.560	322,400
2024-07-22	1.550	1.610	1.530	1.580	1.580	341,700
2024-07-19	1.560	1.630	1.500	1.540	1.540	559,700
2024-07-18	1.650	1.670	1.510	1.520	1.520	1,242,400
2024-07-17	1.900	1.900	1.650	1.670	1.670	2,044,700
2024-07-16	2.030	2.030	1.970	2.020	2.020	398,900
2024-07-15	2.090	2.090	2.000	2.000	2.000	268,500
2024-07-12	2.060	2.110	2.060	2.090	2.090	220,600
2024-07-11	2.100	2.130	2.040	2.060	2.060	287,200
2024-07-10	1.900	2.110	1.900	2.090	2.090	789,300
2024-07-09	1.880	1.960	1.870	1.900	1.900	247,300
2024-07-08	1.860	1.910	1.830	1.880	1.880	170,600
2024-07-05	1.880	1.950	1.840	1.890	1.890	426,100
2024-07-04	2.060	2.080	1.870	1.920	1.920	511,900
2024-07-03	1.970	2.070	1.970	2.070	2.070	253,000
2024-07-02	2.100	2.100	1.930	1.970	1.970	211,800
2024-06-28	2.060	2.130	2.040	2.060	2.060	464,500
2024-06-27	2.010	2.070	1.990	2.060	2.060	233,500
2024-06-26	1.850	2.080	1.840	2.030	2.030	605,700
2024-06-25	1.760	1.890	1.730	1.860	1.860	447,400
2024-06-24	1.780	1.800	1.720	1.780	1.780	649,200
2024-06-21	1.890	1.900	1.750	1.780	1.780	1,828,200
2024-06-20	2.000	2.070	1.860	1.880	1.880	1,117,700
2024-06-19	2.070	2.090	1.960	1.970	1.970	278,800
2024-06-18	2.090	2.100	2.010	2.070	2.070	430,600
2024-06-17	2.000	2.100	1.980	2.090	2.090	421,900
2024-06-14	2.070	2.080	1.960	2.000	2.000	241,700
2024-06-13	2.000	2.080	2.000	2.060	2.060	274,000
2024-06-12	1.950	2.040	1.930	2.010	2.010	316,200
2024-06-11	1.980	2.030	1.890	1.910	1.910	394,400
2024-06-10	1.960	2.040	1.950	2.020	2.020	285,300
2024-06-07	2.010	2.010	1.940	1.950	1.950	374,100
2024-06-06	2.000	2.080	1.990	2.010	2.010	393,900
2024-06-05	2.040	2.140	1.980	1.990	1.990	506,600
2024-06-04	2.030	2.120	2.010	2.050	2.050	586,700
2024-06-03	2.240	2.300	2.040	2.070	2.070	915,800
2024-05-31	2.360	2.380	2.250	2.300	2.300	4,170,600

← NewerPage 10 of 21 · 1,256 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.