Global Atomic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.440 | 3.640 | 3.440 | 3.620 | 3.620 | 174,500 |
| 2022-12-20 | 3.410 | 3.470 | 3.390 | 3.440 | 3.440 | 121,100 |
| 2022-12-19 | 3.450 | 3.490 | 3.400 | 3.430 | 3.430 | 199,000 |
| 2022-12-16 | 3.380 | 3.490 | 3.380 | 3.490 | 3.490 | 333,000 |
| 2022-12-15 | 3.340 | 3.460 | 3.340 | 3.450 | 3.450 | 251,600 |
| 2022-12-14 | 3.510 | 3.520 | 3.390 | 3.440 | 3.440 | 247,700 |
| 2022-12-13 | 3.730 | 3.730 | 3.470 | 3.480 | 3.480 | 206,500 |
| 2022-12-12 | 3.610 | 3.680 | 3.580 | 3.580 | 3.580 | 172,300 |
| 2022-12-09 | 3.650 | 3.750 | 3.570 | 3.570 | 3.570 | 200,800 |
| 2022-12-08 | 3.510 | 3.710 | 3.510 | 3.690 | 3.690 | 400,900 |
| 2022-12-07 | 3.330 | 3.600 | 3.330 | 3.470 | 3.470 | 610,900 |
| 2022-12-06 | 3.470 | 3.490 | 3.270 | 3.270 | 3.270 | 309,500 |
| 2022-12-05 | 3.700 | 3.720 | 3.450 | 3.470 | 3.470 | 241,100 |
| 2022-12-02 | 3.500 | 3.640 | 3.440 | 3.640 | 3.640 | 208,000 |
| 2022-12-01 | 3.830 | 3.840 | 3.520 | 3.520 | 3.520 | 374,900 |
| 2022-11-30 | 3.370 | 3.880 | 3.370 | 3.780 | 3.780 | 3,795,900 |
| 2022-11-29 | 3.420 | 3.570 | 3.420 | 3.470 | 3.470 | 175,100 |
| 2022-11-28 | 3.620 | 3.620 | 3.410 | 3.410 | 3.410 | 301,300 |
| 2022-11-25 | 3.710 | 3.710 | 3.610 | 3.650 | 3.650 | 70,900 |
| 2022-11-24 | 3.700 | 3.750 | 3.630 | 3.700 | 3.700 | 123,600 |
| 2022-11-23 | 3.710 | 3.750 | 3.650 | 3.700 | 3.700 | 141,500 |
| 2022-11-22 | 3.670 | 3.750 | 3.670 | 3.710 | 3.710 | 161,800 |
| 2022-11-21 | 3.710 | 3.730 | 3.620 | 3.650 | 3.650 | 179,500 |
| 2022-11-18 | 3.740 | 3.790 | 3.680 | 3.710 | 3.710 | 190,500 |
| 2022-11-17 | 3.690 | 3.790 | 3.560 | 3.740 | 3.740 | 315,600 |
| 2022-11-16 | 3.900 | 3.930 | 3.740 | 3.770 | 3.770 | 363,600 |
| 2022-11-15 | 4.170 | 4.170 | 3.910 | 3.940 | 3.940 | 252,900 |
| 2022-11-14 | 4.110 | 4.110 | 3.850 | 3.980 | 3.980 | 415,700 |
| 2022-11-11 | 4.040 | 4.180 | 4.000 | 4.100 | 4.100 | 523,800 |
| 2022-11-10 | 3.910 | 4.080 | 3.910 | 4.060 | 4.060 | 478,400 |
| 2022-11-09 | 4.050 | 4.050 | 3.800 | 3.830 | 3.830 | 203,400 |
| 2022-11-08 | 3.990 | 4.080 | 3.930 | 4.040 | 4.040 | 200,500 |
| 2022-11-07 | 3.790 | 3.960 | 3.740 | 3.960 | 3.960 | 166,800 |
| 2022-11-04 | 3.850 | 3.900 | 3.700 | 3.820 | 3.820 | 260,300 |
| 2022-11-03 | 3.750 | 3.910 | 3.710 | 3.810 | 3.810 | 267,900 |
| 2022-11-02 | 3.950 | 4.040 | 3.760 | 3.790 | 3.790 | 221,800 |
| 2022-11-01 | 4.000 | 4.080 | 3.970 | 3.990 | 3.990 | 81,800 |
| 2022-10-31 | 4.080 | 4.130 | 3.950 | 3.970 | 3.970 | 156,800 |
| 2022-10-28 | 4.110 | 4.120 | 4.000 | 4.080 | 4.080 | 196,100 |
| 2022-10-27 | 4.100 | 4.110 | 3.990 | 4.110 | 4.110 | 279,700 |
| 2022-10-26 | 4.000 | 4.140 | 4.000 | 4.080 | 4.080 | 422,900 |
| 2022-10-25 | 3.900 | 4.050 | 3.880 | 4.040 | 4.040 | 193,300 |
| 2022-10-24 | 3.980 | 3.990 | 3.850 | 3.900 | 3.900 | 108,600 |
| 2022-10-21 | 3.780 | 3.990 | 3.740 | 3.990 | 3.990 | 184,400 |
| 2022-10-20 | 3.930 | 3.960 | 3.700 | 3.760 | 3.760 | 406,600 |
| 2022-10-19 | 3.930 | 3.970 | 3.810 | 3.940 | 3.940 | 249,800 |
| 2022-10-18 | 3.930 | 3.980 | 3.870 | 3.930 | 3.930 | 315,600 |
| 2022-10-17 | 3.750 | 3.940 | 3.750 | 3.910 | 3.910 | 457,200 |
| 2022-10-14 | 3.760 | 3.840 | 3.690 | 3.780 | 3.780 | 271,700 |
| 2022-10-13 | 3.610 | 3.850 | 3.480 | 3.810 | 3.810 | 389,400 |
| 2022-10-12 | 3.500 | 3.740 | 3.450 | 3.650 | 3.650 | 593,900 |
| 2022-10-11 | 3.540 | 3.600 | 3.400 | 3.480 | 3.480 | 257,800 |
| 2022-10-07 | 3.700 | 3.710 | 3.610 | 3.620 | 3.620 | 247,600 |
| 2022-10-06 | 3.670 | 3.850 | 3.650 | 3.730 | 3.730 | 151,900 |
| 2022-10-05 | 3.650 | 3.690 | 3.540 | 3.680 | 3.680 | 200,900 |
| 2022-10-04 | 3.620 | 3.730 | 3.580 | 3.710 | 3.710 | 325,300 |
| 2022-10-03 | 3.490 | 3.620 | 3.460 | 3.550 | 3.550 | 371,000 |
| 2022-09-30 | 3.440 | 3.530 | 3.310 | 3.480 | 3.480 | 499,600 |
| 2022-09-29 | 3.490 | 3.580 | 3.380 | 3.460 | 3.460 | 384,600 |
| 2022-09-28 | 3.430 | 3.620 | 3.330 | 3.610 | 3.610 | 463,000 |
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.