Great Atlantic Resources Corp. (TSXV:GR)
Canada · Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
Oct 30, 2026, 11:57 AM EDT
Great Atlantic Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 29,000 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,139 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 70,974 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 52,922 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 42,889 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 71,000 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,014 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 37,494 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 2,500 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,000 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 8,647 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,711 |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 34,000 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 48,100 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 34,000 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 16,000 |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 2,411 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 34,000 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,471 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 18,679 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 28,870 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,315 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 102,010 |
| 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 |