Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.000	3.030	2.960	3.030	3.030	125,300
2023-06-14	2.990	3.000	2.890	2.990	2.990	378,500
2023-06-13	3.080	3.100	2.970	3.000	3.000	392,900
2023-06-12	2.880	3.080	2.880	3.070	3.070	375,100
2023-06-09	2.920	2.950	2.880	2.910	2.910	165,000
2023-06-08	2.900	2.910	2.860	2.900	2.900	141,000
2023-06-07	2.900	2.950	2.870	2.880	2.880	230,100
2023-06-06	2.890	2.900	2.760	2.900	2.900	248,000
2023-06-05	2.880	2.940	2.860	2.910	2.910	327,300
2023-06-02	2.840	2.900	2.800	2.880	2.880	265,700
2023-06-01	2.730	2.900	2.670	2.840	2.840	538,000
2023-05-31	2.440	2.760	2.390	2.730	2.730	663,300
2023-05-30	2.690	2.690	2.490	2.530	2.530	494,500
2023-05-29	2.670	2.720	2.640	2.720	2.720	73,700
2023-05-26	2.680	2.740	2.650	2.670	2.670	106,800
2023-05-25	2.770	2.770	2.640	2.640	2.640	219,900
2023-05-24	2.760	2.770	2.660	2.710	2.710	349,200
2023-05-23	2.790	2.850	2.750	2.770	2.770	283,800
2023-05-19	2.810	2.810	2.710	2.740	2.740	160,600
2023-05-18	2.740	2.810	2.700	2.810	2.810	87,100
2023-05-17	2.650	2.730	2.650	2.700	2.700	127,500
2023-05-16	2.800	2.810	2.660	2.660	2.660	153,600
2023-05-15	2.790	2.840	2.780	2.800	2.800	218,400
2023-05-12	2.820	2.880	2.780	2.810	2.810	158,700
2023-05-11	2.800	2.880	2.730	2.780	2.780	235,700
2023-05-10	2.910	2.950	2.830	2.900	2.900	232,000
2023-05-09	2.790	2.900	2.710	2.880	2.880	319,300
2023-05-08	2.720	2.830	2.690	2.790	2.790	320,700
2023-05-05	2.680	2.720	2.640	2.710	2.710	129,400
2023-05-04	2.610	2.650	2.600	2.630	2.630	69,800
2023-05-03	2.670	2.690	2.620	2.650	2.650	155,200
2023-05-02	2.720	2.740	2.640	2.650	2.650	262,200
2023-05-01	2.850	2.860	2.680	2.720	2.720	207,500
2023-04-28	2.740	2.890	2.720	2.870	2.870	723,400
2023-04-27	2.730	2.800	2.710	2.720	2.720	339,600
2023-04-26	2.600	2.760	2.600	2.690	2.690	239,800
2023-04-25	2.630	2.630	2.560	2.630	2.630	149,200
2023-04-24	2.580	2.610	2.540	2.600	2.600	333,000
2023-04-21	2.630	2.630	2.560	2.600	2.600	193,200
2023-04-20	2.670	2.670	2.610	2.630	2.630	133,700
2023-04-19	2.630	2.680	2.600	2.650	2.650	205,300
2023-04-18	2.740	2.740	2.660	2.720	2.720	209,300
2023-04-17	2.820	2.820	2.690	2.700	2.700	189,100
2023-04-14	2.820	2.830	2.680	2.760	2.760	260,000
2023-04-13	2.720	2.850	2.720	2.830	2.830	149,700
2023-04-12	2.730	2.750	2.690	2.720	2.720	136,000
2023-04-11	2.700	2.800	2.700	2.750	2.750	136,300
2023-04-10	2.600	2.690	2.580	2.680	2.680	152,700
2023-04-06	2.620	2.630	2.560	2.600	2.600	213,500
2023-04-05	2.770	2.770	2.610	2.620	2.620	321,600
2023-04-04	2.800	2.810	2.700	2.770	2.770	325,300
2023-04-03	2.940	2.940	2.750	2.790	2.790	258,000
2023-03-31	2.880	2.920	2.770	2.910	2.910	1,364,100
2023-03-30	2.780	2.860	2.750	2.830	2.830	418,900
2023-03-29	2.760	2.760	2.680	2.740	2.740	258,900
2023-03-28	2.590	2.710	2.560	2.660	2.660	325,800
2023-03-27	2.630	2.640	2.570	2.590	2.590	218,000
2023-03-24	2.670	2.670	2.580	2.640	2.640	273,800
2023-03-23	2.790	2.790	2.640	2.650	2.650	340,200
2023-03-22	2.810	2.870	2.730	2.750	2.750	435,700

← NewerPage 15 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.