Global Atomic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.300 | 3.450 | 3.180 | 3.210 | 3.210 | 1,121,000 |
| 2024-03-04 | 3.360 | 3.420 | 3.180 | 3.210 | 3.210 | 1,101,400 |
| 2024-03-01 | 3.210 | 3.380 | 3.210 | 3.290 | 3.290 | 641,100 |
| 2024-02-29 | 3.330 | 3.450 | 3.210 | 3.250 | 3.250 | 4,648,400 |
| 2024-02-28 | 3.430 | 3.510 | 3.280 | 3.290 | 3.290 | 584,500 |
| 2024-02-27 | 3.260 | 3.480 | 3.250 | 3.430 | 3.430 | 662,800 |
| 2024-02-26 | 3.200 | 3.340 | 3.190 | 3.260 | 3.260 | 786,200 |
| 2024-02-23 | 3.190 | 3.220 | 3.070 | 3.120 | 3.120 | 644,700 |
| 2024-02-22 | 3.260 | 3.380 | 3.180 | 3.190 | 3.190 | 411,500 |
| 2024-02-21 | 3.090 | 3.270 | 3.090 | 3.270 | 3.270 | 502,900 |
| 2024-02-20 | 3.300 | 3.350 | 3.080 | 3.100 | 3.100 | 983,300 |
| 2024-02-16 | 3.370 | 3.390 | 3.280 | 3.310 | 3.310 | 412,900 |
| 2024-02-15 | 3.390 | 3.420 | 3.290 | 3.390 | 3.390 | 594,600 |
| 2024-02-14 | 3.360 | 3.540 | 3.350 | 3.400 | 3.400 | 497,700 |
| 2024-02-13 | 3.380 | 3.440 | 3.340 | 3.370 | 3.370 | 962,700 |
| 2024-02-12 | 3.370 | 3.500 | 3.320 | 3.450 | 3.450 | 858,000 |
| 2024-02-09 | 3.290 | 3.390 | 3.240 | 3.300 | 3.300 | 821,900 |
| 2024-02-08 | 3.380 | 3.380 | 3.210 | 3.320 | 3.320 | 480,400 |
| 2024-02-07 | 3.230 | 3.420 | 3.200 | 3.380 | 3.380 | 500,900 |
| 2024-02-06 | 3.340 | 3.350 | 3.240 | 3.250 | 3.250 | 492,700 |
| 2024-02-05 | 3.460 | 3.480 | 3.240 | 3.320 | 3.320 | 608,800 |
| 2024-02-02 | 3.530 | 3.570 | 3.440 | 3.470 | 3.470 | 715,800 |
| 2024-02-01 | 3.350 | 3.580 | 3.340 | 3.530 | 3.530 | 1,485,000 |
| 2024-01-31 | 3.430 | 3.470 | 3.210 | 3.280 | 3.280 | 1,559,300 |
| 2024-01-30 | 3.480 | 3.500 | 3.370 | 3.400 | 3.400 | 1,201,900 |
| 2024-01-29 | 3.340 | 3.480 | 3.300 | 3.410 | 3.410 | 544,400 |
| 2024-01-26 | 3.360 | 3.470 | 3.270 | 3.370 | 3.370 | 622,200 |
| 2024-01-25 | 3.350 | 3.460 | 3.270 | 3.350 | 3.350 | 1,707,200 |
| 2024-01-24 | 3.550 | 3.640 | 3.200 | 3.250 | 3.250 | 1,448,000 |
| 2024-01-23 | 3.470 | 3.650 | 3.380 | 3.540 | 3.540 | 679,300 |
| 2024-01-22 | 3.820 | 3.840 | 3.420 | 3.470 | 3.470 | 1,315,800 |
| 2024-01-19 | 3.830 | 3.910 | 3.630 | 3.810 | 3.810 | 913,300 |
| 2024-01-18 | 3.750 | 3.850 | 3.700 | 3.850 | 3.850 | 494,100 |
| 2024-01-17 | 3.710 | 3.840 | 3.640 | 3.780 | 3.780 | 661,900 |
| 2024-01-16 | 3.850 | 3.870 | 3.710 | 3.800 | 3.800 | 1,267,400 |
| 2024-01-15 | 3.710 | 3.870 | 3.640 | 3.770 | 3.770 | 1,045,200 |
| 2024-01-12 | 3.480 | 3.600 | 3.340 | 3.590 | 3.590 | 1,477,000 |
| 2024-01-11 | 3.100 | 3.200 | 3.040 | 3.190 | 3.190 | 487,200 |
| 2024-01-10 | 3.170 | 3.190 | 3.050 | 3.080 | 3.080 | 934,300 |
| 2024-01-09 | 2.850 | 3.180 | 2.810 | 3.080 | 3.080 | 895,000 |
| 2024-01-08 | 2.820 | 2.860 | 2.770 | 2.850 | 2.850 | 312,800 |
| 2024-01-05 | 2.810 | 2.880 | 2.800 | 2.820 | 2.820 | 345,900 |
| 2024-01-04 | 2.750 | 2.870 | 2.750 | 2.820 | 2.820 | 367,500 |
| 2024-01-03 | 2.770 | 2.840 | 2.720 | 2.790 | 2.790 | 453,300 |
| 2024-01-02 | 2.850 | 2.850 | 2.740 | 2.760 | 2.760 | 350,200 |
| 2023-12-29 | 2.620 | 2.870 | 2.620 | 2.780 | 2.780 | 626,100 |
| 2023-12-28 | 2.680 | 2.750 | 2.610 | 2.620 | 2.620 | 604,700 |
| 2023-12-27 | 2.770 | 2.810 | 2.680 | 2.710 | 2.710 | 523,300 |
| 2023-12-22 | 2.730 | 2.810 | 2.710 | 2.740 | 2.740 | 509,200 |
| 2023-12-21 | 2.630 | 2.800 | 2.630 | 2.720 | 2.720 | 941,600 |
| 2023-12-20 | 2.620 | 2.700 | 2.530 | 2.570 | 2.570 | 753,100 |
| 2023-12-19 | 2.730 | 2.730 | 2.520 | 2.580 | 2.580 | 1,469,000 |
| 2023-12-18 | 2.860 | 2.870 | 2.730 | 2.800 | 2.800 | 546,200 |
| 2023-12-15 | 2.650 | 2.750 | 2.600 | 2.730 | 2.730 | 1,441,700 |
| 2023-12-14 | 2.590 | 2.650 | 2.470 | 2.650 | 2.650 | 710,900 |
| 2023-12-13 | 2.580 | 2.630 | 2.520 | 2.540 | 2.540 | 410,400 |
| 2023-12-12 | 2.490 | 2.580 | 2.470 | 2.570 | 2.570 | 277,900 |
| 2023-12-11 | 2.570 | 2.580 | 2.470 | 2.520 | 2.520 | 568,700 |
| 2023-12-08 | 2.420 | 2.510 | 2.420 | 2.490 | 2.490 | 312,300 |
| 2023-12-07 | 2.500 | 2.500 | 2.400 | 2.420 | 2.420 | 823,200 |
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.