Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.810	2.870	2.730	2.750	2.750	435,700
2023-03-21	2.750	2.820	2.710	2.800	2.800	246,600
2023-03-20	2.780	2.810	2.680	2.710	2.710	199,500
2023-03-17	2.700	2.780	2.620	2.750	2.750	535,500
2023-03-16	2.660	2.720	2.590	2.720	2.720	288,700
2023-03-15	2.700	2.710	2.570	2.670	2.670	828,200
2023-03-14	2.710	2.780	2.710	2.740	2.740	222,600
2023-03-13	2.700	2.750	2.590	2.700	2.700	384,300
2023-03-10	2.760	2.840	2.700	2.720	2.720	352,500
2023-03-09	2.870	2.880	2.740	2.770	2.770	488,300
2023-03-08	2.850	2.900	2.820	2.860	2.860	153,100
2023-03-07	2.910	2.920	2.800	2.850	2.850	344,000
2023-03-06	2.990	2.990	2.900	2.930	2.930	255,200
2023-03-03	2.950	3.000	2.910	3.000	3.000	234,200
2023-03-02	2.930	2.940	2.850	2.880	2.880	417,100
2023-03-01	3.000	3.060	2.900	2.950	2.950	668,500
2023-02-28	3.020	3.100	2.970	3.060	3.060	279,200
2023-02-27	3.060	3.190	2.990	3.010	3.010	817,100
2023-02-24	2.860	3.200	2.780	3.020	3.020	1,093,600
2023-02-23	2.830	2.860	2.780	2.780	2.780	849,100
2023-02-22	2.900	2.930	2.810	2.810	2.810	405,200
2023-02-21	3.000	3.040	2.910	2.910	2.910	686,000
2023-02-17	3.100	3.130	3.030	3.050	3.050	302,600
2023-02-16	3.110	3.150	3.060	3.090	3.090	307,500
2023-02-15	2.890	3.120	2.810	3.120	3.120	2,793,200
2023-02-14	3.440	3.490	3.060	3.130	3.130	1,459,500
2023-02-13	3.400	3.420	3.310	3.410	3.410	267,400
2023-02-10	3.270	3.370	3.250	3.350	3.350	294,600
2023-02-09	3.290	3.380	3.230	3.230	3.230	399,100
2023-02-08	3.370	3.370	3.190	3.200	3.200	459,800
2023-02-07	3.300	3.370	3.240	3.310	3.310	469,900
2023-02-06	3.370	3.380	3.270	3.280	3.280	390,400
2023-02-03	3.540	3.570	3.350	3.380	3.380	789,500
2023-02-02	3.630	3.730	3.550	3.600	3.600	479,400
2023-02-01	3.500	3.640	3.480	3.610	3.610	353,600
2023-01-31	3.550	3.590	3.450	3.530	3.530	521,200
2023-01-30	3.590	3.600	3.550	3.580	3.580	742,500
2023-01-27	3.500	3.580	3.470	3.550	3.550	472,300
2023-01-26	3.530	3.540	3.380	3.470	3.470	838,200
2023-01-25	3.430	3.510	3.430	3.490	3.490	1,579,700
2023-01-24	3.940	3.990	3.830	3.860	3.860	352,500
2023-01-23	4.100	4.130	3.990	4.030	4.030	309,200
2023-01-20	3.830	4.070	3.820	4.040	4.040	237,800
2023-01-19	3.800	3.890	3.790	3.830	3.830	108,400
2023-01-18	4.040	4.090	3.850	3.850	3.850	145,500
2023-01-17	4.070	4.120	3.950	4.040	4.040	206,300
2023-01-16	4.030	4.100	4.030	4.030	4.030	59,000
2023-01-13	3.980	4.070	3.900	4.040	4.040	258,800
2023-01-12	3.940	3.950	3.870	3.950	3.950	135,400
2023-01-11	4.000	4.020	3.900	3.900	3.900	179,500
2023-01-10	3.860	4.000	3.830	4.000	4.000	263,800
2023-01-09	3.870	3.950	3.820	3.820	3.820	385,700
2023-01-06	3.640	3.720	3.600	3.720	3.720	166,200
2023-01-05	3.500	3.600	3.470	3.580	3.580	68,700
2023-01-04	3.460	3.550	3.390	3.550	3.550	156,200
2023-01-03	3.510	3.570	3.420	3.450	3.450	238,000
2022-12-30	3.480	3.510	3.430	3.510	3.510	141,600
2022-12-29	3.490	3.560	3.470	3.480	3.480	109,200
2022-12-28	3.540	3.600	3.450	3.480	3.480	168,500
2022-12-23	3.520	3.560	3.420	3.560	3.560	121,400

← NewerPage 16 of 22 · 1,261 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.