Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.000	1.000	0.940	0.950	0.950	1,051,900
2025-05-12	0.950	1.000	0.940	0.990	0.990	956,000
2025-05-09	0.900	0.920	0.880	0.920	0.920	713,900
2025-05-08	0.860	0.900	0.860	0.890	0.890	616,200
2025-05-07	0.850	0.880	0.830	0.850	0.850	633,200
2025-05-06	0.820	0.870	0.800	0.840	0.840	593,100
2025-05-05	0.880	0.890	0.830	0.830	0.830	456,900
2025-05-02	0.850	0.900	0.830	0.870	0.870	1,803,200
2025-05-01	0.820	0.840	0.810	0.830	0.830	1,056,300
2025-04-30	0.770	0.820	0.730	0.770	0.770	1,355,800
2025-04-29	0.690	0.790	0.690	0.760	0.760	1,437,500
2025-04-28	0.720	0.730	0.660	0.680	0.680	1,240,300
2025-04-25	0.680	0.710	0.680	0.700	0.700	988,500
2025-04-24	0.650	0.680	0.630	0.680	0.680	818,600
2025-04-23	0.580	0.660	0.580	0.640	0.640	1,000,600
2025-04-22	0.560	0.570	0.560	0.570	0.570	361,800
2025-04-21	0.580	0.600	0.550	0.570	0.570	927,600
2025-04-17	0.570	0.620	0.570	0.610	0.610	583,300
2025-04-16	0.600	0.610	0.570	0.590	0.590	1,076,100
2025-04-15	0.640	0.650	0.590	0.590	0.590	552,500
2025-04-14	0.660	0.670	0.620	0.630	0.630	726,100
2025-04-11	0.580	0.650	0.580	0.650	0.650	541,700
2025-04-10	0.600	0.610	0.580	0.580	0.580	619,100
2025-04-09	0.540	0.620	0.530	0.620	0.620	1,454,300
2025-04-08	0.570	0.610	0.530	0.550	0.550	1,280,700
2025-04-07	0.520	0.560	0.500	0.560	0.560	1,068,800
2025-04-04	0.570	0.570	0.510	0.550	0.550	1,544,400
2025-04-03	0.610	0.630	0.590	0.590	0.590	892,500
2025-04-02	0.640	0.670	0.640	0.670	0.670	414,000
2025-04-01	0.690	0.690	0.620	0.660	0.660	1,143,700
2025-03-31	0.570	0.730	0.550	0.730	0.730	15,824,200
2025-03-28	0.600	0.600	0.530	0.580	0.580	2,193,200
2025-03-27	0.560	0.570	0.540	0.540	0.540	657,200
2025-03-26	0.550	0.570	0.550	0.560	0.560	576,300
2025-03-25	0.580	0.580	0.550	0.550	0.550	415,400
2025-03-24	0.560	0.580	0.540	0.570	0.570	642,300
2025-03-21	0.570	0.570	0.530	0.540	0.540	924,500
2025-03-20	0.610	0.610	0.540	0.580	0.580	1,308,300
2025-03-19	0.540	0.610	0.530	0.610	0.610	1,584,400
2025-03-18	0.540	0.540	0.520	0.540	0.540	393,800
2025-03-17	0.520	0.540	0.510	0.540	0.540	564,400
2025-03-14	0.480	0.520	0.470	0.520	0.520	2,001,800
2025-03-13	0.490	0.490	0.460	0.470	0.470	473,500
2025-03-12	0.470	0.490	0.460	0.480	0.480	908,200
2025-03-11	0.460	0.470	0.440	0.470	0.470	714,800
2025-03-10	0.480	0.480	0.440	0.460	0.460	919,600
2025-03-07	0.470	0.500	0.460	0.480	0.480	953,600
2025-03-06	0.520	0.520	0.480	0.490	0.490	708,500
2025-03-05	0.500	0.530	0.490	0.520	0.520	777,500
2025-03-04	0.470	0.510	0.460	0.490	0.490	951,800
2025-03-03	0.520	0.530	0.470	0.480	0.480	1,272,000
2025-02-28	0.520	0.520	0.490	0.500	0.500	1,654,000
2025-02-27	0.540	0.550	0.510	0.520	0.520	830,100
2025-02-26	0.510	0.550	0.510	0.530	0.530	1,234,400
2025-02-25	0.540	0.540	0.500	0.520	0.520	1,093,300
2025-02-24	0.510	0.540	0.510	0.540	0.540	704,900
2025-02-21	0.560	0.560	0.510	0.510	0.510	600,600
2025-02-20	0.550	0.570	0.540	0.550	0.550	414,200
2025-02-19	0.560	0.580	0.550	0.570	0.570	558,800
2025-02-18	0.530	0.590	0.530	0.560	0.560	1,325,200

← NewerPage 7 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.