Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.030	2.030	1.900	1.950	1.950	528,300
2023-09-11	1.840	2.040	1.830	2.020	2.020	1,071,700
2023-09-08	1.850	1.850	1.740	1.830	1.830	449,900
2023-09-07	1.760	1.820	1.700	1.820	1.820	592,500
2023-09-06	1.900	1.900	1.710	1.790	1.790	912,200
2023-09-05	1.720	1.850	1.710	1.840	1.840	1,074,700
2023-09-01	1.560	1.690	1.560	1.670	1.670	446,600
2023-08-31	1.580	1.600	1.540	1.550	1.550	195,000
2023-08-30	1.560	1.600	1.520	1.570	1.570	373,600
2023-08-29	1.550	1.600	1.530	1.550	1.550	336,000
2023-08-28	1.490	1.550	1.490	1.550	1.550	586,700
2023-08-25	1.440	1.500	1.370	1.460	1.460	504,400
2023-08-24	1.360	1.460	1.360	1.430	1.430	504,300
2023-08-23	1.350	1.410	1.320	1.390	1.390	495,400
2023-08-22	1.400	1.410	1.330	1.360	1.360	449,600
2023-08-21	1.390	1.420	1.350	1.400	1.400	810,500
2023-08-18	1.330	1.380	1.280	1.380	1.380	401,400
2023-08-17	1.300	1.360	1.300	1.340	1.340	489,200
2023-08-16	1.390	1.390	1.310	1.310	1.310	659,400
2023-08-15	1.510	1.510	1.390	1.410	1.410	674,300
2023-08-14	1.550	1.580	1.430	1.540	1.540	786,200
2023-08-11	1.520	1.540	1.460	1.540	1.540	1,029,700
2023-08-10	1.310	1.460	1.300	1.460	1.460	1,271,700
2023-08-09	1.420	1.470	1.310	1.310	1.310	1,218,100
2023-08-08	1.430	1.490	1.370	1.440	1.440	969,700
2023-08-04	1.470	1.520	1.430	1.430	1.430	798,200
2023-08-03	1.460	1.520	1.400	1.470	1.470	1,260,700
2023-08-02	1.550	1.580	1.470	1.470	1.470	2,182,500
2023-08-01	1.700	1.760	1.590	1.600	1.600	2,014,000
2023-07-31	1.760	1.800	1.600	1.710	1.710	5,009,500
2023-07-28	2.070	2.230	1.750	1.890	1.890	3,553,000
2023-07-27	2.140	2.320	2.070	2.070	2.070	3,097,100
2023-07-26	2.840	2.840	2.550	2.680	2.680	1,246,300
2023-07-25	2.750	2.980	2.730	2.890	2.890	636,000
2023-07-24	2.900	2.900	2.720	2.720	2.720	172,600
2023-07-21	2.800	2.830	2.740	2.820	2.820	103,800
2023-07-20	2.970	2.970	2.710	2.770	2.770	306,400
2023-07-19	3.040	3.040	2.920	2.930	2.930	59,000
2023-07-18	2.970	3.010	2.890	3.000	3.000	116,800
2023-07-17	2.920	2.960	2.880	2.930	2.930	56,600
2023-07-14	2.960	2.980	2.900	2.920	2.920	201,900
2023-07-13	2.930	3.020	2.910	2.960	2.960	610,200
2023-07-12	2.860	2.970	2.860	2.970	2.970	159,100
2023-07-11	2.760	2.890	2.760	2.840	2.840	108,500
2023-07-10	2.740	2.860	2.690	2.810	2.810	133,500
2023-07-07	2.680	2.810	2.670	2.750	2.750	155,700
2023-07-06	2.800	2.800	2.640	2.680	2.680	390,500
2023-07-05	2.870	2.970	2.770	2.780	2.780	189,900
2023-07-04	2.980	2.990	2.870	2.880	2.880	97,300
2023-06-30	2.970	2.980	2.910	2.980	2.980	140,100
2023-06-29	2.870	2.970	2.870	2.970	2.970	146,500
2023-06-28	2.880	2.890	2.800	2.890	2.890	191,600
2023-06-27	2.730	2.830	2.690	2.810	2.810	179,600
2023-06-26	2.740	2.790	2.700	2.720	2.720	178,400
2023-06-23	2.760	2.810	2.740	2.740	2.740	79,100
2023-06-22	2.850	2.890	2.800	2.800	2.800	124,900
2023-06-21	2.910	2.910	2.830	2.860	2.860	234,800
2023-06-20	2.960	2.960	2.890	2.930	2.930	109,700
2023-06-19	2.950	3.020	2.940	2.950	2.950	88,900
2023-06-16	3.030	3.040	2.940	3.000	3.000	419,500

← NewerPage 14 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.