Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.540	2.600	2.510	2.530	2.530	268,100
2023-12-05	2.640	2.640	2.510	2.560	2.560	347,000
2023-12-04	2.520	2.630	2.510	2.590	2.590	682,800
2023-12-01	2.350	2.450	2.320	2.350	2.350	481,500
2023-11-30	2.280	2.440	2.250	2.350	2.350	4,943,000
2023-11-29	2.450	2.460	2.270	2.290	2.290	744,800
2023-11-28	2.530	2.530	2.420	2.470	2.470	392,100
2023-11-27	2.520	2.590	2.500	2.530	2.530	454,700
2023-11-24	2.510	2.580	2.500	2.520	2.520	248,700
2023-11-23	2.610	2.610	2.500	2.500	2.500	203,700
2023-11-22	2.590	2.610	2.510	2.570	2.570	474,600
2023-11-21	2.750	2.760	2.600	2.610	2.610	801,800
2023-11-20	2.700	2.790	2.670	2.740	2.740	726,600
2023-11-17	2.700	2.730	2.550	2.720	2.720	755,200
2023-11-16	2.480	2.600	2.440	2.590	2.590	439,000
2023-11-15	2.500	2.540	2.410	2.500	2.500	848,200
2023-11-14	2.490	2.520	2.380	2.470	2.470	599,900
2023-11-13	2.200	2.520	2.200	2.430	2.430	1,323,000
2023-11-10	2.020	2.200	1.930	2.130	2.130	1,015,900
2023-11-09	1.930	2.060	1.930	2.050	2.050	393,200
2023-11-08	1.900	2.000	1.860	1.980	1.980	305,500
2023-11-07	1.940	1.980	1.900	1.930	1.930	182,700
2023-11-06	1.980	1.990	1.910	1.950	1.950	449,300
2023-11-03	2.090	2.090	1.970	1.980	1.980	486,000
2023-11-02	2.120	2.200	2.070	2.100	2.100	355,100
2023-11-01	2.040	2.150	2.020	2.150	2.150	802,200
2023-10-31	1.960	2.100	1.960	2.080	2.080	315,000
2023-10-30	1.960	2.050	1.940	1.960	1.960	186,900
2023-10-27	2.000	2.040	1.960	1.960	1.960	200,600
2023-10-26	2.120	2.130	1.960	2.060	2.060	472,400
2023-10-25	2.120	2.200	2.080	2.110	2.110	305,700
2023-10-24	2.130	2.190	2.010	2.150	2.150	596,200
2023-10-23	2.120	2.160	1.990	2.120	2.120	283,200
2023-10-20	2.050	2.130	2.000	2.120	2.120	373,500
2023-10-19	1.930	2.050	1.930	2.020	2.020	250,600
2023-10-18	2.010	2.040	1.940	1.940	1.940	327,400
2023-10-17	1.910	2.050	1.910	2.000	2.000	521,400
2023-10-16	1.900	1.980	1.880	1.940	1.940	239,400
2023-10-13	1.990	1.990	1.840	1.910	1.910	516,200
2023-10-12	1.940	2.020	1.890	1.960	1.960	488,900
2023-10-11	1.870	2.000	1.760	1.890	1.890	1,157,000
2023-10-10	2.420	2.490	1.910	1.990	1.990	1,491,400
2023-10-06	2.390	2.500	2.330	2.440	2.440	361,400
2023-10-05	2.170	2.400	2.160	2.390	2.390	545,900
2023-10-04	2.160	2.190	2.020	2.190	2.190	580,200
2023-10-03	2.210	2.360	2.170	2.190	2.190	453,900
2023-10-02	2.330	2.330	2.120	2.200	2.200	688,100
2023-09-29	2.330	2.340	2.190	2.280	2.280	1,356,700
2023-09-28	2.200	2.370	2.180	2.270	2.270	622,700
2023-09-27	2.150	2.220	2.120	2.180	2.180	751,800
2023-09-26	2.200	2.230	2.120	2.180	2.180	578,700
2023-09-25	2.180	2.270	2.070	2.180	2.180	830,700
2023-09-22	1.960	2.220	1.960	2.110	2.110	832,000
2023-09-21	1.980	2.030	1.920	1.950	1.950	467,600
2023-09-20	2.030	2.120	2.000	2.000	2.000	254,600
2023-09-19	2.100	2.100	2.000	2.020	2.020	399,600
2023-09-18	2.090	2.100	1.960	2.080	2.080	886,400
2023-09-15	2.250	2.380	2.070	2.090	2.090	2,187,200
2023-09-14	2.180	2.350	2.150	2.220	2.220	894,600
2023-09-13	1.950	2.160	1.920	2.160	2.160	1,004,200

← NewerPage 13 of 21 · 1,260 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.