Global Atomic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.250 | 4.500 | 4.230 | 4.260 | 4.260 | 494,000 |
| 2022-04-04 | 4.220 | 4.260 | 4.130 | 4.200 | 4.200 | 370,900 |
| 2022-04-01 | 4.300 | 4.390 | 4.150 | 4.190 | 4.190 | 193,300 |
| 2022-03-31 | 4.220 | 4.300 | 4.130 | 4.220 | 4.220 | 598,400 |
| 2022-03-30 | 4.350 | 4.370 | 4.130 | 4.180 | 4.180 | 444,800 |
| 2022-03-29 | 4.200 | 4.410 | 4.050 | 4.400 | 4.400 | 445,700 |
| 2022-03-28 | 4.380 | 4.380 | 4.120 | 4.120 | 4.120 | 235,200 |
| 2022-03-25 | 4.580 | 4.580 | 4.370 | 4.380 | 4.380 | 190,900 |
| 2022-03-24 | 4.600 | 4.600 | 4.380 | 4.500 | 4.500 | 256,700 |
| 2022-03-23 | 4.650 | 4.650 | 4.510 | 4.570 | 4.570 | 303,900 |
| 2022-03-22 | 4.560 | 4.610 | 4.460 | 4.550 | 4.550 | 455,200 |
| 2022-03-21 | 4.590 | 4.700 | 4.500 | 4.560 | 4.560 | 551,300 |
| 2022-03-18 | 4.600 | 4.600 | 4.480 | 4.590 | 4.590 | 330,300 |
| 2022-03-17 | 4.480 | 4.610 | 4.380 | 4.600 | 4.600 | 333,500 |
| 2022-03-16 | 4.600 | 4.610 | 4.210 | 4.380 | 4.380 | 324,500 |
| 2022-03-15 | 4.320 | 4.460 | 4.130 | 4.430 | 4.430 | 362,200 |
| 2022-03-14 | 4.730 | 4.790 | 4.250 | 4.330 | 4.330 | 557,000 |
| 2022-03-11 | 4.900 | 4.900 | 4.640 | 4.730 | 4.730 | 323,200 |
| 2022-03-10 | 5.000 | 5.100 | 4.800 | 4.860 | 4.860 | 647,500 |
| 2022-03-09 | 4.880 | 4.990 | 4.650 | 4.870 | 4.870 | 781,300 |
| 2022-03-08 | 4.670 | 4.920 | 4.600 | 4.860 | 4.860 | 1,077,700 |
| 2022-03-07 | 4.510 | 4.820 | 4.480 | 4.570 | 4.570 | 877,200 |
| 2022-03-04 | 4.350 | 4.430 | 4.090 | 4.390 | 4.390 | 997,100 |
| 2022-03-03 | 4.720 | 4.720 | 4.550 | 4.600 | 4.600 | 451,600 |
| 2022-03-02 | 4.620 | 4.700 | 4.570 | 4.650 | 4.650 | 754,800 |
| 2022-03-01 | 4.480 | 4.760 | 4.440 | 4.540 | 4.540 | 730,000 |
| 2022-02-28 | 4.100 | 4.520 | 4.100 | 4.390 | 4.390 | 1,087,400 |
| 2022-02-25 | 3.890 | 4.050 | 3.730 | 4.050 | 4.050 | 596,400 |
| 2022-02-24 | 3.460 | 3.850 | 3.430 | 3.820 | 3.820 | 569,000 |
| 2022-02-23 | 3.520 | 3.680 | 3.480 | 3.630 | 3.630 | 245,300 |
| 2022-02-22 | 3.380 | 3.530 | 3.350 | 3.470 | 3.470 | 230,200 |
| 2022-02-18 | 3.490 | 3.490 | 3.360 | 3.390 | 3.390 | 179,700 |
| 2022-02-17 | 3.570 | 3.580 | 3.450 | 3.490 | 3.490 | 144,500 |
| 2022-02-16 | 3.750 | 3.750 | 3.570 | 3.600 | 3.600 | 120,200 |
| 2022-02-15 | 3.730 | 3.750 | 3.620 | 3.730 | 3.730 | 180,300 |
| 2022-02-14 | 3.700 | 3.750 | 3.580 | 3.620 | 3.620 | 215,600 |
| 2022-02-11 | 3.700 | 3.810 | 3.600 | 3.660 | 3.660 | 310,300 |
| 2022-02-10 | 3.800 | 3.820 | 3.700 | 3.770 | 3.770 | 410,400 |
| 2022-02-09 | 3.620 | 3.870 | 3.620 | 3.790 | 3.790 | 395,800 |
| 2022-02-08 | 3.500 | 3.650 | 3.480 | 3.600 | 3.600 | 468,500 |
| 2022-02-07 | 3.420 | 3.510 | 3.360 | 3.440 | 3.440 | 295,600 |
| 2022-02-04 | 3.280 | 3.450 | 3.280 | 3.400 | 3.400 | 2,066,100 |
| 2022-02-03 | 3.410 | 3.410 | 3.260 | 3.300 | 3.300 | 332,600 |
| 2022-02-02 | 3.690 | 3.690 | 3.360 | 3.480 | 3.480 | 423,500 |
| 2022-02-01 | 3.530 | 3.600 | 3.360 | 3.520 | 3.520 | 555,600 |
| 2022-01-31 | 3.120 | 3.530 | 3.060 | 3.530 | 3.530 | 707,700 |
| 2022-01-28 | 3.030 | 3.140 | 2.980 | 3.120 | 3.120 | 923,300 |
| 2022-01-27 | 3.270 | 3.340 | 3.020 | 3.040 | 3.040 | 679,900 |
| 2022-01-26 | 3.450 | 3.560 | 3.230 | 3.280 | 3.280 | 506,500 |
| 2022-01-25 | 3.370 | 3.460 | 3.160 | 3.370 | 3.370 | 408,600 |
| 2022-01-24 | 3.160 | 3.400 | 2.960 | 3.370 | 3.370 | 770,300 |
| 2022-01-21 | 3.330 | 3.380 | 3.200 | 3.270 | 3.270 | 556,900 |
| 2022-01-20 | 3.530 | 3.620 | 3.370 | 3.370 | 3.370 | 248,300 |
| 2022-01-19 | 3.410 | 3.630 | 3.350 | 3.470 | 3.470 | 322,300 |
| 2022-01-18 | 3.550 | 3.550 | 3.340 | 3.380 | 3.380 | 314,000 |
| 2022-01-17 | 3.550 | 3.600 | 3.500 | 3.580 | 3.580 | 165,000 |
| 2022-01-14 | 3.600 | 3.750 | 3.460 | 3.610 | 3.610 | 317,500 |
| 2022-01-13 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 271,100 |
| 2022-01-12 | 3.940 | 4.120 | 3.840 | 3.850 | 3.850 | 258,000 |
| 2022-01-11 | 3.880 | 3.970 | 3.780 | 3.950 | 3.950 | 146,700 |
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.