Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.800	2.840	2.670	2.820	2.820	292,500
2022-06-29	2.920	2.970	2.800	2.840	2.840	263,100
2022-06-28	3.150	3.180	2.930	2.980	2.980	121,300
2022-06-27	3.070	3.230	3.030	3.130	3.130	231,100
2022-06-24	2.730	3.070	2.730	3.060	3.060	353,800
2022-06-23	2.790	2.790	2.630	2.730	2.730	245,100
2022-06-22	2.830	2.890	2.770	2.770	2.770	225,500
2022-06-21	2.910	3.150	2.910	3.000	3.000	247,000
2022-06-20	2.750	2.870	2.750	2.870	2.870	87,000
2022-06-17	2.710	2.770	2.640	2.750	2.750	516,200
2022-06-16	2.800	2.890	2.620	2.670	2.670	477,500
2022-06-15	2.760	2.830	2.700	2.780	2.780	210,800
2022-06-14	2.890	2.930	2.680	2.740	2.740	494,900
2022-06-13	2.920	2.990	2.820	2.900	2.900	439,300
2022-06-10	3.070	3.090	2.970	3.040	3.040	282,000
2022-06-09	3.320	3.330	3.070	3.090	3.090	294,500
2022-06-08	3.530	3.560	3.280	3.330	3.330	415,600
2022-06-07	3.130	3.550	3.100	3.420	3.420	414,100
2022-06-06	3.080	3.140	3.050	3.140	3.140	186,900
2022-06-03	3.170	3.170	3.020	3.070	3.070	153,600
2022-06-02	3.060	3.230	3.000	3.180	3.180	212,100
2022-06-01	3.080	3.110	2.950	2.960	2.960	269,200
2022-05-31	3.260	3.260	2.970	3.030	3.030	483,800
2022-05-30	3.150	3.240	3.100	3.240	3.240	137,400
2022-05-27	3.060	3.140	3.040	3.100	3.100	292,700
2022-05-26	2.890	3.040	2.860	3.040	3.040	366,800
2022-05-25	2.850	2.890	2.780	2.860	2.860	262,500
2022-05-24	2.930	2.950	2.820	2.860	2.860	360,900
2022-05-20	2.990	3.010	2.770	2.860	2.860	453,600
2022-05-19	2.930	3.000	2.830	2.920	2.920	449,100
2022-05-18	3.080	3.100	2.810	2.900	2.900	473,800
2022-05-17	3.160	3.160	2.990	3.130	3.130	484,500
2022-05-16	2.970	3.040	2.880	3.000	3.000	490,400
2022-05-13	2.930	3.110	2.900	2.960	2.960	915,600
2022-05-12	2.960	3.020	2.770	2.850	2.850	986,600
2022-05-11	3.080	3.310	2.990	3.010	3.010	573,900
2022-05-10	3.180	3.240	2.990	3.060	3.060	720,300
2022-05-09	3.320	3.320	2.960	3.020	3.020	874,100
2022-05-06	3.500	3.520	3.300	3.460	3.460	1,009,000
2022-05-05	4.010	4.050	3.510	3.540	3.540	530,200
2022-05-04	3.810	3.920	3.600	3.880	3.880	559,200
2022-05-03	3.630	3.810	3.610	3.790	3.790	363,500
2022-05-02	3.590	3.640	3.520	3.630	3.630	386,300
2022-04-29	3.750	3.930	3.610	3.620	3.620	415,100
2022-04-28	3.810	3.820	3.550	3.810	3.810	412,300
2022-04-27	3.800	3.850	3.700	3.720	3.720	356,100
2022-04-26	3.950	4.000	3.700	3.760	3.760	361,400
2022-04-25	3.910	3.910	3.620	3.820	3.820	1,140,000
2022-04-22	4.200	4.270	3.950	4.020	4.020	659,000
2022-04-21	4.550	4.600	4.130	4.200	4.200	551,200
2022-04-20	4.400	4.600	4.200	4.590	4.590	457,900
2022-04-19	4.300	4.430	4.180	4.320	4.320	509,400
2022-04-18	4.410	4.440	4.200	4.220	4.220	383,400
2022-04-14	4.580	4.580	4.350	4.360	4.360	413,800
2022-04-13	4.550	4.670	4.470	4.550	4.550	709,900
2022-04-12	4.460	4.530	4.360	4.430	4.430	475,000
2022-04-11	4.670	4.670	4.400	4.400	4.400	606,600
2022-04-08	4.490	4.850	4.490	4.640	4.640	756,300
2022-04-07	4.300	4.560	4.300	4.460	4.460	996,300
2022-04-06	4.300	4.300	4.090	4.240	4.240	354,900

← NewerPage 19 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.