Skip to main content
logo
Great Atlantic Resources Corp. (TSXV:GR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
+0.0100 (6.67%)
Jan 27, 2026, 1:51 PM EST

Great Atlantic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20260.170.180.160.16-6.67%24,236
Jan 26, 20260.170.200.150.150.15-6.25%1,017,858
Jan 23, 20260.120.170.100.160.1645.45%1,451,973
Jan 22, 20260.130.130.110.110.11-8.33%479,551
Jan 21, 20260.090.120.090.120.1241.18%375,737
Jan 20, 20260.090.090.090.090.09-5.56%42,521
Jan 19, 20260.090.090.090.090.09-390,260
Jan 16, 20260.090.090.090.090.095.88%60,564
Jan 15, 20260.090.090.090.090.09-5.56%68,640
Jan 14, 20260.110.110.090.090.09-10.00%268,765
Jan 13, 20260.090.100.090.100.1017.65%380,560
Jan 12, 20260.070.090.070.090.0921.43%267,673
Jan 9, 20260.070.070.070.070.07-7,000
Jan 8, 20260.070.070.070.070.07-38,855
Jan 7, 20260.080.080.070.070.07-18,777
Jan 6, 20260.080.080.070.070.07-6.67%36,884
Jan 5, 20260.080.080.080.080.08-105,701
Jan 2, 20260.080.080.080.080.08-28,035
Dec 31, 20250.080.080.080.080.08-152,221
Dec 30, 20250.080.080.080.080.087.14%228,530
Dec 29, 20250.060.080.060.070.077.69%540,250
Dec 24, 20250.070.070.070.070.07-6,686
Dec 23, 20250.070.070.070.070.07-243,336
Dec 22, 20250.080.080.070.070.07-186,478
Dec 19, 20250.070.070.070.070.07-6,012
Dec 17, 20250.060.070.060.070.07-50,514
Dec 16, 20250.070.070.070.070.07-7.14%233,127
Dec 15, 20250.080.080.070.070.07-6.67%17,718
Dec 12, 20250.080.080.080.080.08-28,000
Dec 11, 20250.080.080.070.080.08-298,284
Dec 10, 20250.080.080.080.080.08-295,001
Dec 9, 20250.080.080.070.080.08-6.25%112,177
Dec 8, 20250.080.080.080.080.086.67%29,567
Dec 5, 20250.080.080.080.080.08-31,028
Dec 4, 20250.080.080.070.080.08-6.25%83,946
Dec 3, 20250.070.080.060.080.0845.45%268,518
Dec 2, 20250.060.070.060.060.06-8.33%130,582
Dec 1, 20250.060.070.060.060.06-75,058
Nov 27, 20250.070.070.060.060.06-14.29%445,649
Nov 26, 20250.080.080.070.070.07-17.65%330,302
Nov 25, 20250.080.090.080.090.096.25%226,950
Nov 24, 20250.080.080.080.080.086.67%40,004
Nov 21, 20250.080.080.080.080.08-6.25%73,558
Nov 20, 20250.080.090.080.080.08-102,801
Nov 19, 20250.090.090.080.080.08-11.11%57,660
Nov 18, 20250.090.090.090.090.095.88%67,510
Nov 17, 20250.100.100.090.090.09-15.00%173,076
Nov 14, 20250.100.110.100.100.10-279,681
Nov 13, 20250.120.120.100.100.10-9.09%229,193
Nov 12, 20250.100.110.100.110.1115.79%268,645