Global Atomic Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 617,300 |
| 2024-11-18 | 1.080 | 1.150 | 1.060 | 1.110 | 1.110 | 1,999,200 |
| 2024-11-15 | 1.030 | 1.100 | 1.010 | 1.060 | 1.060 | 985,600 |
| 2024-11-14 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 680,300 |
| 2024-11-13 | 1.070 | 1.080 | 1.030 | 1.040 | 1.040 | 525,200 |
| 2024-11-12 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 788,500 |
| 2024-11-11 | 1.040 | 1.080 | 1.010 | 1.060 | 1.060 | 692,000 |
| 2024-11-08 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 475,200 |
| 2024-11-07 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 545,500 |
| 2024-11-06 | 1.080 | 1.080 | 1.030 | 1.060 | 1.060 | 530,600 |
| 2024-11-05 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 405,400 |
| 2024-11-04 | 1.070 | 1.080 | 1.020 | 1.040 | 1.040 | 920,700 |
| 2024-11-01 | 1.080 | 1.110 | 1.060 | 1.080 | 1.080 | 927,400 |
| 2024-10-31 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 978,000 |
| 2024-10-30 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 1,006,500 |
| 2024-10-29 | 1.210 | 1.250 | 1.130 | 1.150 | 1.150 | 1,818,800 |
| 2024-10-28 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 639,300 |
| 2024-10-25 | 1.120 | 1.160 | 1.110 | 1.130 | 1.130 | 677,200 |
| 2024-10-24 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 1,133,700 |
| 2024-10-23 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 1,113,200 |
| 2024-10-22 | 1.230 | 1.240 | 1.180 | 1.180 | 1.180 | 1,229,400 |
| 2024-10-21 | 1.350 | 1.370 | 1.230 | 1.250 | 1.250 | 1,823,600 |
| 2024-10-18 | 1.170 | 1.360 | 1.160 | 1.320 | 1.320 | 3,141,500 |
| 2024-10-17 | 1.210 | 1.230 | 1.160 | 1.170 | 1.170 | 1,624,500 |
| 2024-10-16 | 1.110 | 1.230 | 1.110 | 1.200 | 1.200 | 2,699,500 |
| 2024-10-15 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 1,250,400 |
| 2024-10-11 | 1.150 | 1.180 | 1.120 | 1.160 | 1.160 | 740,000 |
| 2024-10-10 | 1.100 | 1.180 | 1.080 | 1.150 | 1.150 | 1,791,700 |
| 2024-10-09 | 1.110 | 1.140 | 1.070 | 1.100 | 1.100 | 3,200,700 |
| 2024-10-08 | 1.100 | 1.120 | 1.060 | 1.090 | 1.090 | 8,867,000 |
| 2024-10-07 | 1.440 | 1.450 | 1.350 | 1.400 | 1.400 | 1,154,700 |
| 2024-10-04 | 1.480 | 1.540 | 1.420 | 1.450 | 1.450 | 2,578,300 |
| 2024-10-03 | 1.370 | 1.400 | 1.330 | 1.330 | 1.330 | 452,000 |
| 2024-10-02 | 1.360 | 1.430 | 1.360 | 1.380 | 1.380 | 617,500 |
| 2024-10-01 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 683,700 |
| 2024-09-30 | 1.450 | 1.480 | 1.370 | 1.420 | 1.420 | 4,461,000 |
| 2024-09-27 | 1.420 | 1.500 | 1.400 | 1.450 | 1.450 | 1,232,200 |
| 2024-09-26 | 1.460 | 1.470 | 1.430 | 1.440 | 1.440 | 586,400 |
| 2024-09-25 | 1.430 | 1.460 | 1.390 | 1.450 | 1.450 | 633,200 |
| 2024-09-24 | 1.470 | 1.510 | 1.430 | 1.450 | 1.450 | 867,500 |
| 2024-09-23 | 1.400 | 1.480 | 1.370 | 1.430 | 1.430 | 531,200 |
| 2024-09-20 | 1.410 | 1.440 | 1.350 | 1.380 | 1.380 | 563,800 |
| 2024-09-19 | 1.370 | 1.430 | 1.360 | 1.360 | 1.360 | 284,600 |
| 2024-09-18 | 1.330 | 1.400 | 1.310 | 1.350 | 1.350 | 577,700 |
| 2024-09-17 | 1.400 | 1.410 | 1.340 | 1.340 | 1.340 | 564,000 |
| 2024-09-16 | 1.360 | 1.390 | 1.320 | 1.390 | 1.390 | 216,900 |
| 2024-09-13 | 1.430 | 1.440 | 1.330 | 1.360 | 1.360 | 406,200 |
| 2024-09-12 | 1.410 | 1.450 | 1.380 | 1.430 | 1.430 | 380,100 |
| 2024-09-11 | 1.260 | 1.420 | 1.260 | 1.360 | 1.360 | 574,000 |
| 2024-09-10 | 1.250 | 1.280 | 1.200 | 1.250 | 1.250 | 238,000 |
| 2024-09-09 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 249,300 |
| 2024-09-06 | 1.250 | 1.250 | 1.140 | 1.170 | 1.170 | 229,700 |
| 2024-09-05 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 289,600 |
| 2024-09-04 | 1.180 | 1.220 | 1.160 | 1.200 | 1.200 | 256,000 |
| 2024-09-03 | 1.310 | 1.320 | 1.180 | 1.210 | 1.210 | 618,700 |
| 2024-08-30 | 1.340 | 1.360 | 1.270 | 1.340 | 1.340 | 737,500 |
| 2024-08-29 | 1.310 | 1.350 | 1.290 | 1.340 | 1.340 | 319,300 |
| 2024-08-28 | 1.380 | 1.400 | 1.300 | 1.300 | 1.300 | 527,900 |
| 2024-08-27 | 1.350 | 1.380 | 1.320 | 1.380 | 1.380 | 116,300 |
| 2024-08-26 | 1.490 | 1.490 | 1.350 | 1.370 | 1.370 | 553,800 |
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.