Global Atomic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.400 | 3.540 | 3.340 | 3.430 | 3.430 | 334,200 |
| 2022-09-26 | 3.370 | 3.450 | 3.260 | 3.260 | 3.260 | 426,400 |
| 2022-09-23 | 3.550 | 3.560 | 3.330 | 3.420 | 3.420 | 422,000 |
| 2022-09-22 | 3.780 | 3.780 | 3.610 | 3.670 | 3.670 | 184,700 |
| 2022-09-21 | 3.830 | 3.890 | 3.690 | 3.760 | 3.760 | 268,500 |
| 2022-09-20 | 3.870 | 3.880 | 3.730 | 3.840 | 3.840 | 194,700 |
| 2022-09-19 | 3.640 | 4.000 | 3.590 | 3.910 | 3.910 | 345,700 |
| 2022-09-16 | 3.800 | 3.820 | 3.710 | 3.710 | 3.710 | 275,900 |
| 2022-09-15 | 4.070 | 4.120 | 3.810 | 3.850 | 3.850 | 361,500 |
| 2022-09-14 | 4.110 | 4.230 | 4.060 | 4.070 | 4.070 | 443,200 |
| 2022-09-13 | 4.090 | 4.250 | 4.070 | 4.120 | 4.120 | 209,700 |
| 2022-09-12 | 4.260 | 4.280 | 4.080 | 4.260 | 4.260 | 186,800 |
| 2022-09-09 | 4.380 | 4.410 | 4.140 | 4.230 | 4.230 | 381,300 |
| 2022-09-08 | 3.950 | 4.300 | 3.950 | 4.280 | 4.280 | 520,200 |
| 2022-09-07 | 3.950 | 3.990 | 3.870 | 3.970 | 3.970 | 225,300 |
| 2022-09-06 | 3.860 | 4.100 | 3.850 | 3.920 | 3.920 | 247,700 |
| 2022-09-02 | 3.840 | 3.920 | 3.700 | 3.770 | 3.770 | 242,200 |
| 2022-09-01 | 4.140 | 4.140 | 3.740 | 3.790 | 3.790 | 454,300 |
| 2022-08-31 | 4.100 | 4.220 | 4.030 | 4.120 | 4.120 | 395,300 |
| 2022-08-30 | 4.100 | 4.250 | 3.870 | 4.110 | 4.110 | 580,700 |
| 2022-08-29 | 3.510 | 4.170 | 3.480 | 4.000 | 4.000 | 642,100 |
| 2022-08-26 | 3.720 | 3.790 | 3.540 | 3.570 | 3.570 | 202,700 |
| 2022-08-25 | 3.700 | 3.830 | 3.560 | 3.720 | 3.720 | 377,200 |
| 2022-08-24 | 3.190 | 3.700 | 3.190 | 3.680 | 3.680 | 621,400 |
| 2022-08-23 | 2.950 | 3.170 | 2.950 | 3.120 | 3.120 | 112,200 |
| 2022-08-22 | 2.970 | 2.980 | 2.880 | 2.950 | 2.950 | 302,500 |
| 2022-08-19 | 3.050 | 3.050 | 2.920 | 2.980 | 2.980 | 304,900 |
| 2022-08-18 | 3.000 | 3.140 | 3.000 | 3.100 | 3.100 | 203,300 |
| 2022-08-17 | 3.180 | 3.190 | 2.980 | 3.020 | 3.020 | 467,100 |
| 2022-08-16 | 3.060 | 3.240 | 3.000 | 3.210 | 3.210 | 241,700 |
| 2022-08-15 | 3.230 | 3.250 | 3.070 | 3.100 | 3.100 | 346,900 |
| 2022-08-12 | 3.400 | 3.420 | 3.240 | 3.280 | 3.280 | 220,200 |
| 2022-08-11 | 3.430 | 3.500 | 3.390 | 3.400 | 3.400 | 268,400 |
| 2022-08-10 | 3.440 | 3.480 | 3.370 | 3.400 | 3.400 | 129,400 |
| 2022-08-09 | 3.460 | 3.490 | 3.340 | 3.370 | 3.370 | 139,200 |
| 2022-08-08 | 3.520 | 3.670 | 3.440 | 3.500 | 3.500 | 251,200 |
| 2022-08-05 | 3.420 | 3.510 | 3.380 | 3.500 | 3.500 | 183,000 |
| 2022-08-04 | 3.430 | 3.500 | 3.370 | 3.420 | 3.420 | 200,600 |
| 2022-08-03 | 3.580 | 3.660 | 3.420 | 3.510 | 3.510 | 97,600 |
| 2022-08-02 | 3.420 | 3.590 | 3.320 | 3.570 | 3.570 | 231,100 |
| 2022-07-29 | 3.350 | 3.480 | 3.330 | 3.450 | 3.450 | 340,400 |
| 2022-07-28 | 3.270 | 3.360 | 3.180 | 3.360 | 3.360 | 215,400 |
| 2022-07-27 | 3.080 | 3.300 | 3.040 | 3.260 | 3.260 | 261,900 |
| 2022-07-26 | 3.070 | 3.080 | 3.000 | 3.040 | 3.040 | 119,400 |
| 2022-07-25 | 2.960 | 3.100 | 2.900 | 3.100 | 3.100 | 195,300 |
| 2022-07-22 | 3.160 | 3.160 | 2.880 | 2.910 | 2.910 | 314,600 |
| 2022-07-21 | 3.270 | 3.280 | 3.050 | 3.070 | 3.070 | 352,700 |
| 2022-07-20 | 3.190 | 3.340 | 3.110 | 3.320 | 3.320 | 358,300 |
| 2022-07-19 | 2.960 | 3.240 | 2.940 | 3.210 | 3.210 | 375,100 |
| 2022-07-18 | 2.940 | 3.080 | 2.890 | 2.980 | 2.980 | 298,600 |
| 2022-07-15 | 2.780 | 2.870 | 2.680 | 2.870 | 2.870 | 221,600 |
| 2022-07-14 | 2.640 | 2.780 | 2.580 | 2.780 | 2.780 | 270,100 |
| 2022-07-13 | 2.630 | 2.750 | 2.600 | 2.700 | 2.700 | 156,800 |
| 2022-07-12 | 2.790 | 2.790 | 2.660 | 2.660 | 2.660 | 174,200 |
| 2022-07-11 | 2.890 | 2.890 | 2.790 | 2.790 | 2.790 | 260,900 |
| 2022-07-08 | 2.870 | 2.970 | 2.800 | 2.930 | 2.930 | 143,200 |
| 2022-07-07 | 2.740 | 2.920 | 2.740 | 2.880 | 2.880 | 365,400 |
| 2022-07-06 | 2.780 | 2.840 | 2.590 | 2.720 | 2.720 | 284,800 |
| 2022-07-05 | 2.870 | 2.870 | 2.670 | 2.780 | 2.780 | 275,500 |
| 2022-07-04 | 2.850 | 2.880 | 2.780 | 2.870 | 2.870 | 93,800 |
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.