Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.650	0.660	0.610	0.610	0.610	936,500
2025-08-07	0.650	0.650	0.620	0.650	0.650	863,300
2025-08-06	0.650	0.660	0.640	0.650	0.650	626,700
2025-08-05	0.650	0.660	0.620	0.640	0.640	872,800
2025-08-01	0.640	0.650	0.610	0.640	0.640	798,500
2025-07-31	0.650	0.670	0.620	0.650	0.650	5,354,500
2025-07-30	0.650	0.680	0.630	0.650	0.650	1,309,500
2025-07-29	0.700	0.710	0.630	0.640	0.640	2,545,300
2025-07-28	0.750	0.750	0.690	0.730	0.730	1,319,400
2025-07-25	0.780	0.790	0.760	0.760	0.760	607,900
2025-07-24	0.760	0.790	0.750	0.790	0.790	658,100
2025-07-23	0.760	0.790	0.760	0.760	0.760	854,100
2025-07-22	0.770	0.810	0.750	0.750	0.750	1,178,800
2025-07-21	0.750	0.780	0.730	0.780	0.780	1,145,700
2025-07-18	0.710	0.750	0.710	0.730	0.730	760,200
2025-07-17	0.740	0.750	0.720	0.720	0.720	715,100
2025-07-16	0.740	0.750	0.710	0.730	0.730	730,700
2025-07-15	0.720	0.780	0.710	0.730	0.730	1,547,400
2025-07-14	0.700	0.720	0.690	0.720	0.720	874,000
2025-07-11	0.700	0.720	0.690	0.690	0.690	660,300
2025-07-10	0.700	0.750	0.690	0.700	0.700	1,353,900
2025-07-09	0.680	0.690	0.670	0.680	0.680	699,500
2025-07-08	0.720	0.720	0.660	0.670	0.670	726,019
2025-07-07	0.740	0.740	0.690	0.710	0.710	963,091
2025-07-04	0.730	0.740	0.690	0.740	0.740	481,900
2025-07-03	0.650	0.730	0.650	0.730	0.730	1,386,800
2025-07-02	0.620	0.660	0.590	0.660	0.660	2,730,200
2025-06-30	0.650	0.650	0.590	0.620	0.620	3,338,800
2025-06-27	0.690	0.700	0.620	0.640	0.640	1,575,400
2025-06-26	0.670	0.700	0.640	0.680	0.680	1,312,700
2025-06-25	0.670	0.680	0.660	0.670	0.670	848,400
2025-06-24	0.680	0.700	0.670	0.670	0.670	1,022,200
2025-06-23	0.700	0.730	0.670	0.680	0.680	1,563,000
2025-06-20	0.710	0.730	0.680	0.720	0.720	2,508,600
2025-06-19	0.690	0.720	0.690	0.700	0.700	1,601,300
2025-06-18	0.710	0.720	0.630	0.680	0.680	6,945,200
2025-06-17	0.920	0.920	0.860	0.890	0.890	837,600
2025-06-16	0.910	0.970	0.900	0.930	0.930	1,508,700
2025-06-13	0.870	0.890	0.850	0.870	0.870	536,300
2025-06-12	0.890	0.900	0.860	0.870	0.870	409,300
2025-06-11	0.930	0.930	0.860	0.870	0.870	951,200
2025-06-10	0.940	0.950	0.890	0.920	0.920	714,400
2025-06-09	0.970	1.020	0.910	0.930	0.930	1,410,700
2025-06-06	0.950	0.980	0.920	0.970	0.970	375,700
2025-06-05	0.970	0.990	0.910	0.950	0.950	1,089,400
2025-06-04	0.970	0.970	0.930	0.970	0.970	454,900
2025-06-03	0.890	0.980	0.890	0.970	0.970	733,200
2025-06-02	0.920	0.930	0.870	0.870	0.870	733,200
2025-05-30	0.960	0.960	0.920	0.930	0.930	266,700
2025-05-29	1.050	1.060	0.950	0.980	0.980	1,138,000
2025-05-28	1.000	1.060	0.970	1.060	1.060	1,559,800
2025-05-27	1.020	1.030	0.960	0.990	0.990	926,200
2025-05-26	0.940	1.000	0.930	1.000	1.000	939,000
2025-05-23	0.920	1.010	0.910	0.910	0.910	1,816,800
2025-05-22	0.830	0.900	0.830	0.880	0.880	369,300
2025-05-21	0.820	0.870	0.820	0.830	0.830	669,300
2025-05-20	0.850	0.860	0.800	0.840	0.840	654,300
2025-05-16	0.880	0.900	0.850	0.850	0.850	512,700
2025-05-15	0.900	0.900	0.880	0.880	0.880	462,400
2025-05-14	0.950	0.950	0.900	0.900	0.900	719,300

← NewerPage 6 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.