Global Atomic Corporation (TSX:GLO)
Canada · Delayed Price · Currency is CAD 0.6800
0.00 (0.00%)
Sep 18, 2025, 4:00 PM EDT
Global Atomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 485,512 |
| Sep 17, 2025 | 0.66 | 0.70 | 0.64 | 0.68 | 0.68 | 6.25% | 1,356,507 |
| Sep 16, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -4.48% | 735,523 |
| Sep 15, 2025 | 0.64 | 0.67 | 0.60 | 0.67 | 0.67 | 8.06% | 1,505,800 |
| Sep 12, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -3.13% | 681,400 |
| Sep 11, 2025 | 0.64 | 0.67 | 0.61 | 0.64 | 0.64 | 1.59% | 1,572,237 |
| Sep 10, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 660,122 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | 1.61% | 1,002,715 |
| Sep 8, 2025 | 0.58 | 0.67 | 0.56 | 0.62 | 0.62 | 12.73% | 2,799,900 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 1,202,014 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | - | 519,400 |
| Sep 3, 2025 | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | 3.64% | 820,200 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -5.17% | 1,050,200 |
| Aug 29, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 5.45% | 690,740 |
| Aug 28, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 624,700 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 309,002 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | - | 1,264,600 |
| Aug 25, 2025 | 0.51 | 0.58 | 0.50 | 0.56 | 0.56 | 12.00% | 1,532,618 |
| Aug 22, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 1,175,000 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 787,900 |
| Aug 20, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 1.03% | 1,190,229 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.90% | 1,496,544 |
| Aug 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 665,500 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,735,800 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 2,282,000 |
| Aug 13, 2025 | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 3,351,229 |
| Aug 12, 2025 | 0.60 | 0.61 | 0.55 | 0.56 | 0.56 | -5.08% | 1,194,701 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 989,104 |
| Aug 8, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -6.15% | 936,500 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 863,300 |
| Aug 6, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 626,720 |
| Aug 5, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | - | 872,800 |
| Aug 1, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 798,500 |
| Jul 31, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | - | 5,354,527 |
| Jul 30, 2025 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | 1.56% | 1,309,526 |
| Jul 29, 2025 | 0.70 | 0.71 | 0.63 | 0.64 | 0.64 | -12.33% | 2,545,318 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.69 | 0.73 | 0.73 | -3.95% | 1,319,436 |
| Jul 25, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 607,930 |
| Jul 24, 2025 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 658,103 |
| Jul 23, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | 1.33% | 854,112 |
| Jul 22, 2025 | 0.77 | 0.81 | 0.75 | 0.75 | 0.75 | -3.85% | 1,178,800 |
| Jul 21, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 6.85% | 1,145,700 |
| Jul 18, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 1.39% | 760,211 |
| Jul 17, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -1.37% | 715,132 |
| Jul 16, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | - | 730,726 |
| Jul 15, 2025 | 0.72 | 0.78 | 0.71 | 0.73 | 0.73 | 1.39% | 1,547,400 |
| Jul 14, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 874,026 |
| Jul 11, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 660,300 |
| Jul 10, 2025 | 0.70 | 0.75 | 0.69 | 0.70 | 0.70 | 2.94% | 1,353,934 |
| Jul 9, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 699,500 |