Great Atlantic Resources Corp. (TSXV:GR)
Canada · Delayed Price · Currency is CAD 0.0650
0.00 (0.00%)
Sep 18, 2026, 9:13 AM EST
Great Atlantic Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 10,001 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,001 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 55,300 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 15,820 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,220 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 63,134 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,182 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,514 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 16,135 |
| Aug 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 97,079 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 87,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,632 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 2,090 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,204 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 42,000 |
| Aug 17, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 29,170 |
| Aug 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 27,500 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 126,395 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 142,893 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 63,581 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 3,837 |
| Aug 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 89,134 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 6,769 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 10,357 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,050 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 152,716 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 61,022 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 24,000 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,359 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 13,003 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,269 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 88,518 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14,250 |
| Jul 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 20,400 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 7,929 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 143,529 |
| Jul 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 12,300 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,057 |
| Jul 2, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 190,485 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,367 |
| Jun 26, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 40,270 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 80,375 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 7,000 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 12,061 |
| Jun 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 2,741 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 32,472 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 8,202 |