Great Atlantic Resources Corp. (TSXV:GR)
Canada · Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
Feb 20, 2026, 9:30 AM EST
Great Atlantic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 575 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 51,123 |
| Feb 17, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | - | 73,001 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -10.34% | 59,853 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,529 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 70,340 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 129,251 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 112,541 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 196,443 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 329,360 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 120,148 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 14,388 |
| Feb 2, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 6.45% | 338,616 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 209,597 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 74,689 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 298,914 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 50,386 |
| Jan 26, 2026 | 0.17 | 0.20 | 0.15 | 0.15 | 0.15 | -6.25% | 1,017,858 |
| Jan 23, 2026 | 0.12 | 0.17 | 0.10 | 0.16 | 0.16 | 45.45% | 1,451,973 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 479,551 |
| Jan 21, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 41.18% | 375,737 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 42,521 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 390,260 |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 60,564 |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 68,640 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 268,765 |
| Jan 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 380,560 |
| Jan 12, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 267,673 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 38,855 |
| Jan 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 18,777 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 36,884 |
| Jan 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 105,701 |
| Jan 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 28,035 |
| Dec 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 152,221 |
| Dec 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 228,530 |
| Dec 29, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 7.69% | 540,250 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,686 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 243,336 |
| Dec 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 186,478 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,012 |
| Dec 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 50,514 |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 233,127 |
| Dec 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 17,718 |
| Dec 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 28,000 |
| Dec 11, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 298,284 |
| Dec 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 295,001 |
| Dec 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 112,177 |
| Dec 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 29,567 |
| Dec 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,028 |