Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.500	0.500	0.470	0.470	0.470	2,055,100
2025-11-03	0.520	0.520	0.490	0.490	0.490	2,333,900
2025-10-31	0.510	0.510	0.500	0.510	0.510	478,500
2025-10-30	0.500	0.510	0.470	0.510	0.510	3,296,800
2025-10-29	0.510	0.510	0.490	0.490	0.490	3,855,200
2025-10-28	0.490	0.510	0.490	0.500	0.500	6,630,600
2025-10-27	0.500	0.500	0.470	0.490	0.490	2,256,600
2025-10-24	0.510	0.510	0.490	0.500	0.500	4,209,700
2025-10-23	0.510	0.520	0.490	0.500	0.500	6,752,300
2025-10-22	0.510	0.520	0.490	0.510	0.510	9,968,700
2025-10-21	0.530	0.540	0.510	0.520	0.520	1,758,100
2025-10-20	0.560	0.560	0.520	0.520	0.520	2,321,500
2025-10-17	0.540	0.550	0.520	0.550	0.550	3,957,300
2025-10-16	0.600	0.600	0.520	0.540	0.540	12,773,600
2025-10-15	0.720	0.740	0.690	0.700	0.700	2,058,400
2025-10-14	0.720	0.730	0.690	0.720	0.720	2,129,600
2025-10-10	0.710	0.740	0.670	0.670	0.670	2,152,500
2025-10-09	0.740	0.750	0.700	0.700	0.700	1,743,300
2025-10-08	0.740	0.750	0.730	0.740	0.740	960,300
2025-10-07	0.720	0.750	0.710	0.720	0.720	1,169,400
2025-10-06	0.700	0.750	0.700	0.710	0.710	1,095,600
2025-10-03	0.710	0.730	0.690	0.690	0.690	635,800
2025-10-02	0.700	0.730	0.690	0.690	0.690	704,800
2025-10-01	0.770	0.770	0.700	0.700	0.700	1,837,900
2025-09-30	0.750	0.770	0.710	0.760	0.760	9,041,800
2025-09-29	0.720	0.750	0.720	0.730	0.730	844,500
2025-09-26	0.740	0.760	0.710	0.710	0.710	1,213,900
2025-09-25	0.760	0.770	0.720	0.740	0.740	1,374,500
2025-09-24	0.720	0.780	0.720	0.750	0.750	1,915,200
2025-09-23	0.730	0.760	0.710	0.710	0.710	1,312,700
2025-09-22	0.720	0.750	0.700	0.730	0.730	919,800
2025-09-19	0.690	0.720	0.690	0.720	0.720	1,401,100
2025-09-18	0.690	0.700	0.660	0.680	0.680	508,100
2025-09-17	0.660	0.700	0.640	0.680	0.680	1,356,500
2025-09-16	0.680	0.680	0.640	0.640	0.640	735,500
2025-09-15	0.640	0.670	0.600	0.670	0.670	1,505,800
2025-09-12	0.660	0.660	0.610	0.620	0.620	681,400
2025-09-11	0.640	0.670	0.610	0.640	0.640	1,572,200
2025-09-10	0.640	0.650	0.630	0.630	0.630	660,100
2025-09-09	0.630	0.640	0.600	0.630	0.630	1,002,700
2025-09-08	0.580	0.670	0.560	0.620	0.620	2,799,900
2025-09-05	0.570	0.570	0.540	0.550	0.550	1,202,000
2025-09-04	0.580	0.580	0.550	0.570	0.570	519,400
2025-09-03	0.540	0.580	0.540	0.570	0.570	820,200
2025-09-02	0.580	0.580	0.530	0.550	0.550	1,050,200
2025-08-29	0.560	0.600	0.560	0.580	0.580	690,700
2025-08-28	0.550	0.570	0.540	0.550	0.550	624,700
2025-08-27	0.570	0.570	0.540	0.540	0.540	309,000
2025-08-26	0.570	0.570	0.540	0.560	0.560	1,264,600
2025-08-25	0.510	0.580	0.500	0.560	0.560	1,532,600
2025-08-22	0.520	0.530	0.500	0.500	0.500	1,175,000
2025-08-21	0.500	0.510	0.490	0.510	0.510	787,900
2025-08-20	0.480	0.510	0.480	0.490	0.490	1,190,200
2025-08-19	0.510	0.510	0.480	0.490	0.490	1,496,500
2025-08-18	0.500	0.510	0.500	0.510	0.510	665,500
2025-08-15	0.510	0.510	0.490	0.500	0.500	1,735,800
2025-08-14	0.520	0.520	0.490	0.500	0.500	2,282,000
2025-08-13	0.550	0.560	0.510	0.510	0.510	3,351,200
2025-08-12	0.600	0.610	0.550	0.560	0.560	1,194,700
2025-08-11	0.610	0.610	0.580	0.590	0.590	989,100

← NewerPage 5 of 21 · 1,259 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.