Global Atomic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.880 | 3.970 | 3.780 | 3.950 | 3.950 | 146,700 |
| 2022-01-10 | 3.880 | 3.990 | 3.800 | 3.900 | 3.900 | 221,400 |
| 2022-01-07 | 4.120 | 4.160 | 3.880 | 3.980 | 3.980 | 476,800 |
| 2022-01-06 | 4.450 | 4.480 | 4.040 | 4.090 | 4.090 | 459,900 |
| 2022-01-05 | 4.240 | 4.640 | 4.240 | 4.390 | 4.390 | 794,300 |
| 2022-01-04 | 4.340 | 4.370 | 4.190 | 4.220 | 4.220 | 481,700 |
| 2021-12-31 | 3.910 | 4.220 | 3.850 | 4.190 | 4.190 | 381,300 |
| 2021-12-30 | 4.030 | 4.080 | 3.850 | 3.850 | 3.850 | 666,200 |
| 2021-12-29 | 4.220 | 4.220 | 3.920 | 4.050 | 4.050 | 416,600 |
| 2021-12-24 | 4.150 | 4.290 | 4.130 | 4.230 | 4.230 | 168,800 |
| 2021-12-23 | 3.950 | 4.190 | 3.940 | 4.120 | 4.120 | 270,100 |
| 2021-12-22 | 3.890 | 4.030 | 3.870 | 3.960 | 3.960 | 243,100 |
| 2021-12-21 | 3.720 | 3.880 | 3.680 | 3.880 | 3.880 | 205,200 |
| 2021-12-20 | 3.550 | 3.640 | 3.530 | 3.590 | 3.590 | 274,700 |
| 2021-12-17 | 3.700 | 3.780 | 3.530 | 3.720 | 3.720 | 397,400 |
| 2021-12-16 | 4.010 | 4.050 | 3.660 | 3.730 | 3.730 | 309,100 |
| 2021-12-15 | 3.430 | 3.990 | 3.310 | 3.930 | 3.930 | 738,100 |
| 2021-12-14 | 3.410 | 3.460 | 3.330 | 3.450 | 3.450 | 343,100 |
| 2021-12-13 | 3.550 | 3.640 | 3.460 | 3.520 | 3.520 | 392,500 |
| 2021-12-10 | 3.780 | 3.820 | 3.610 | 3.620 | 3.620 | 367,600 |
| 2021-12-09 | 3.960 | 3.960 | 3.750 | 3.760 | 3.760 | 408,100 |
| 2021-12-08 | 3.870 | 4.030 | 3.810 | 3.910 | 3.910 | 448,600 |
| 2021-12-07 | 3.810 | 4.030 | 3.740 | 3.780 | 3.780 | 608,600 |
| 2021-12-06 | 3.650 | 3.800 | 3.320 | 3.650 | 3.650 | 860,600 |
| 2021-12-03 | 3.870 | 3.960 | 3.640 | 3.690 | 3.690 | 576,100 |
| 2021-12-02 | 3.630 | 3.930 | 3.550 | 3.860 | 3.860 | 494,100 |
| 2021-12-01 | 3.950 | 4.050 | 3.640 | 3.650 | 3.650 | 542,800 |
| 2021-11-30 | 4.000 | 4.110 | 3.800 | 3.940 | 3.940 | 419,300 |
| 2021-11-29 | 3.780 | 4.190 | 3.780 | 4.110 | 4.110 | 394,900 |
| 2021-11-26 | 3.770 | 3.830 | 3.610 | 3.690 | 3.690 | 664,000 |
| 2021-11-25 | 3.980 | 3.990 | 3.920 | 3.920 | 3.920 | 116,100 |
| 2021-11-24 | 4.020 | 4.070 | 3.920 | 3.950 | 3.950 | 387,300 |
| 2021-11-23 | 3.930 | 4.200 | 3.880 | 4.050 | 4.050 | 481,800 |
| 2021-11-22 | 4.130 | 4.130 | 3.820 | 3.850 | 3.850 | 444,100 |
| 2021-11-19 | 4.150 | 4.160 | 3.980 | 4.000 | 4.000 | 417,400 |
| 2021-11-18 | 4.150 | 4.360 | 4.090 | 4.130 | 4.130 | 531,200 |
| 2021-11-17 | 4.100 | 4.320 | 4.070 | 4.110 | 4.110 | 367,600 |
| 2021-11-16 | 4.380 | 4.440 | 4.060 | 4.070 | 4.070 | 539,500 |
| 2021-11-15 | 4.750 | 4.800 | 4.290 | 4.360 | 4.360 | 1,019,800 |
| 2021-11-12 | 4.700 | 4.840 | 4.490 | 4.630 | 4.630 | 709,100 |
| 2021-11-11 | 4.330 | 4.650 | 4.310 | 4.490 | 4.490 | 646,000 |
| 2021-11-10 | 4.660 | 4.660 | 4.210 | 4.330 | 4.330 | 876,400 |
| 2021-11-09 | 4.690 | 4.710 | 4.490 | 4.660 | 4.660 | 458,500 |
| 2021-11-08 | 4.540 | 4.680 | 4.440 | 4.640 | 4.640 | 695,100 |
| 2021-11-05 | 4.420 | 4.500 | 4.270 | 4.460 | 4.460 | 387,800 |
| 2021-11-04 | 4.490 | 4.690 | 4.270 | 4.480 | 4.480 | 712,600 |
| 2021-11-03 | 4.090 | 4.490 | 4.010 | 4.470 | 4.470 | 982,200 |
| 2021-11-02 | 4.120 | 4.160 | 3.970 | 4.130 | 4.130 | 345,300 |
| 2021-11-01 | 3.950 | 4.200 | 3.860 | 4.170 | 4.170 | 441,200 |
| 2021-10-29 | 4.000 | 4.030 | 3.770 | 3.900 | 3.900 | 719,600 |
| 2021-10-28 | 3.980 | 4.100 | 3.830 | 3.970 | 3.970 | 367,200 |
| 2021-10-27 | 4.210 | 4.280 | 3.950 | 3.980 | 3.980 | 270,100 |
| 2021-10-26 | 4.200 | 4.310 | 4.100 | 4.230 | 4.230 | 328,600 |
| 2021-10-25 | 4.130 | 4.290 | 4.070 | 4.210 | 4.210 | 525,400 |
| 2021-10-22 | 4.390 | 4.430 | 4.000 | 4.050 | 4.050 | 540,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.