Global Atomic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.570	0.580	0.500	0.520	0.520	1,151,100
2025-02-13	0.600	0.610	0.540	0.550	0.550	1,447,600
2025-02-12	0.480	0.590	0.480	0.580	0.580	1,958,500
2025-02-11	0.490	0.490	0.470	0.470	0.470	746,800
2025-02-10	0.480	0.490	0.470	0.480	0.480	2,027,200
2025-02-07	0.530	0.540	0.430	0.470	0.470	9,244,700
2025-02-06	0.560	0.570	0.530	0.530	0.530	1,107,500
2025-02-05	0.580	0.580	0.550	0.560	0.560	799,100
2025-02-04	0.580	0.600	0.570	0.580	0.580	1,026,200
2025-02-03	0.550	0.590	0.550	0.580	0.580	1,732,400
2025-01-31	0.640	0.640	0.580	0.590	0.590	6,341,500
2025-01-30	0.640	0.660	0.620	0.640	0.640	1,249,300
2025-01-29	0.610	0.660	0.610	0.650	0.650	1,621,600
2025-01-28	0.620	0.630	0.600	0.600	0.600	983,800
2025-01-27	0.630	0.650	0.590	0.600	0.600	2,901,400
2025-01-24	0.760	0.760	0.630	0.640	0.640	14,400,700
2025-01-23	0.920	0.940	0.870	0.940	0.940	836,200
2025-01-22	0.860	0.930	0.830	0.890	0.890	859,800
2025-01-21	0.880	0.920	0.870	0.870	0.870	541,000
2025-01-20	0.880	0.900	0.860	0.870	0.870	142,400
2025-01-17	0.830	0.900	0.830	0.880	0.880	938,400
2025-01-16	0.800	0.830	0.800	0.810	0.810	574,300
2025-01-15	0.800	0.820	0.800	0.800	0.800	419,100
2025-01-14	0.820	0.830	0.790	0.790	0.790	314,600
2025-01-13	0.820	0.830	0.800	0.820	0.820	462,000
2025-01-10	0.840	0.860	0.810	0.820	0.820	469,200
2025-01-09	0.840	0.870	0.810	0.850	0.850	354,500
2025-01-08	0.860	0.860	0.810	0.820	0.820	426,400
2025-01-07	0.900	0.900	0.830	0.860	0.860	322,400
2025-01-06	0.940	0.980	0.870	0.880	0.880	1,829,600
2025-01-03	0.900	0.940	0.870	0.940	0.940	935,900
2025-01-02	0.810	0.920	0.810	0.900	0.900	1,290,100
2024-12-31	0.810	0.810	0.770	0.780	0.780	556,600
2024-12-30	0.790	0.830	0.780	0.810	0.810	1,589,400
2024-12-27	0.810	0.830	0.800	0.800	0.800	412,000
2024-12-24	0.800	0.820	0.800	0.800	0.800	161,300
2024-12-23	0.860	0.860	0.810	0.810	0.810	914,900
2024-12-20	0.800	0.880	0.790	0.860	0.860	7,291,400
2024-12-19	0.770	0.790	0.770	0.770	0.770	683,400
2024-12-18	0.780	0.810	0.750	0.760	0.760	1,711,200
2024-12-17	0.830	0.840	0.780	0.780	0.780	1,442,800
2024-12-16	0.840	0.850	0.800	0.800	0.800	2,628,100
2024-12-13	0.870	0.890	0.820	0.850	0.850	1,603,200
2024-12-12	0.900	0.930	0.870	0.880	0.880	1,012,600
2024-12-11	0.920	0.920	0.880	0.910	0.910	668,600
2024-12-10	0.930	0.940	0.920	0.920	0.920	402,000
2024-12-09	0.940	0.950	0.920	0.930	0.930	1,013,300
2024-12-06	0.990	0.990	0.930	0.950	0.950	1,260,100
2024-12-05	1.060	1.070	0.970	0.980	0.980	2,576,300
2024-12-04	1.110	1.140	1.060	1.070	1.070	1,102,400
2024-12-03	1.070	1.110	1.050	1.110	1.110	583,600
2024-12-02	1.110	1.130	1.070	1.070	1.070	508,700
2024-11-29	1.080	1.120	1.080	1.110	1.110	715,100
2024-11-28	1.060	1.080	1.050	1.080	1.080	235,100
2024-11-27	1.050	1.080	1.050	1.070	1.070	377,400
2024-11-26	1.080	1.080	1.050	1.050	1.050	549,900
2024-11-25	1.080	1.090	1.050	1.090	1.090	409,000
2024-11-22	1.100	1.100	1.070	1.090	1.090	199,000
2024-11-21	1.080	1.100	1.050	1.100	1.100	365,900
2024-11-20	1.090	1.090	1.040	1.080	1.080	791,400

← NewerPage 8 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.