Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.850	0.850	0.780	0.780	0.780	9,059,400
2026-01-29	0.930	0.940	0.870	0.890	0.890	5,078,400
2026-01-28	0.930	0.940	0.900	0.920	0.920	3,588,800
2026-01-27	0.830	0.890	0.820	0.880	0.880	4,735,800
2026-01-26	0.870	0.900	0.810	0.830	0.830	3,796,000
2026-01-23	0.870	0.890	0.850	0.880	0.880	2,531,800
2026-01-22	0.830	0.860	0.820	0.840	0.840	2,521,000
2026-01-21	0.840	0.860	0.800	0.820	0.820	4,402,600
2026-01-20	0.850	0.850	0.790	0.830	0.830	3,117,100
2026-01-19	0.770	0.860	0.770	0.830	0.830	3,906,500
2026-01-16	0.760	0.760	0.740	0.760	0.760	2,832,400
2026-01-15	0.800	0.800	0.740	0.750	0.750	4,269,500
2026-01-14	0.760	0.800	0.740	0.780	0.780	4,262,400
2026-01-13	0.790	0.790	0.730	0.760	0.760	9,999,700
2026-01-12	0.970	0.990	0.920	0.950	0.950	2,903,400
2026-01-09	0.940	1.000	0.920	0.950	0.950	2,788,800
2026-01-08	1.030	1.030	0.900	0.910	0.910	3,449,600
2026-01-07	0.970	1.030	0.940	1.020	1.020	4,839,900
2026-01-06	0.980	0.990	0.940	0.970	0.970	2,312,100
2026-01-05	0.920	0.990	0.890	0.970	0.970	4,543,500
2026-01-02	0.760	0.900	0.760	0.890	0.890	4,541,400
2025-12-31	0.730	0.780	0.720	0.720	0.720	1,132,900
2025-12-30	0.720	0.760	0.720	0.730	0.730	2,292,600
2025-12-29	0.750	0.750	0.690	0.720	0.720	2,185,800
2025-12-24	0.740	0.740	0.710	0.720	0.720	793,800
2025-12-23	0.710	0.740	0.700	0.740	0.740	1,302,400
2025-12-22	0.750	0.760	0.690	0.700	0.700	3,202,900
2025-12-19	0.660	0.750	0.650	0.750	0.750	16,036,200
2025-12-18	0.600	0.650	0.600	0.640	0.640	1,549,600
2025-12-17	0.620	0.630	0.580	0.580	0.580	1,009,400
2025-12-16	0.620	0.650	0.600	0.620	0.620	1,995,000
2025-12-15	0.660	0.660	0.580	0.610	0.610	3,561,900
2025-12-12	0.620	0.670	0.580	0.630	0.630	7,956,100
2025-12-11	0.510	0.540	0.500	0.510	0.510	2,862,500
2025-12-10	0.540	0.540	0.510	0.530	0.530	894,000
2025-12-09	0.530	0.540	0.510	0.530	0.530	1,382,700
2025-12-08	0.550	0.560	0.530	0.540	0.540	1,224,500
2025-12-05	0.580	0.580	0.530	0.540	0.540	718,600
2025-12-04	0.540	0.570	0.530	0.560	0.560	2,000,500
2025-12-03	0.530	0.550	0.510	0.530	0.530	1,593,600
2025-12-02	0.510	0.530	0.500	0.520	0.520	1,350,700
2025-12-01	0.540	0.540	0.510	0.510	0.510	1,802,200
2025-11-28	0.510	0.540	0.500	0.530	0.530	2,701,600
2025-11-27	0.520	0.520	0.500	0.510	0.510	549,300
2025-11-26	0.520	0.530	0.500	0.510	0.510	1,277,700
2025-11-25	0.480	0.510	0.470	0.500	0.500	1,008,400
2025-11-24	0.480	0.490	0.470	0.490	0.490	1,482,900
2025-11-21	0.480	0.480	0.460	0.480	0.480	1,381,600
2025-11-20	0.520	0.520	0.470	0.480	0.480	1,169,500
2025-11-19	0.500	0.520	0.500	0.510	0.510	842,100
2025-11-18	0.480	0.510	0.480	0.510	0.510	1,140,100
2025-11-17	0.510	0.520	0.480	0.480	0.480	1,029,400
2025-11-14	0.500	0.530	0.470	0.500	0.500	2,135,300
2025-11-13	0.530	0.540	0.500	0.510	0.510	1,529,300
2025-11-12	0.490	0.500	0.480	0.500	0.500	814,700
2025-11-11	0.500	0.500	0.480	0.500	0.500	655,700
2025-11-10	0.480	0.500	0.470	0.500	0.500	2,626,400
2025-11-07	0.460	0.470	0.440	0.460	0.460	2,955,800
2025-11-06	0.490	0.490	0.450	0.470	0.470	2,719,900
2025-11-05	0.470	0.490	0.470	0.480	0.480	1,469,800

← NewerPage 4 of 5 · 252 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.