Skip to main content
Global Atomic Corporation (TSX:GLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.830
-0.020 (-2.35%)
At close: Mar 6, 2026

Global Atomic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.830.880.830.830.83-2.35%1,122,065
Mar 5, 20260.900.900.840.850.85-5.56%2,817,121
Mar 4, 20260.870.940.870.900.901.12%1,654,636
Mar 3, 20260.880.900.830.890.89-2.20%3,452,841
Mar 2, 20260.850.920.840.910.915.81%2,622,690
Feb 27, 20260.870.870.820.860.86-1.15%1,574,587
Feb 26, 20260.880.880.830.870.87-1.14%1,382,175
Feb 25, 20260.900.920.860.880.88-1,584,616
Feb 24, 20260.850.890.840.880.886.02%3,001,356
Feb 23, 20260.840.840.810.830.836.41%2,275,887
Feb 20, 20260.760.790.740.780.784.00%2,549,956
Feb 19, 20260.710.760.700.750.757.14%2,111,740
Feb 18, 20260.700.730.690.700.701.45%1,741,588
Feb 17, 20260.680.700.650.690.692.99%1,392,400
Feb 13, 20260.700.720.670.670.67-2.90%1,334,223
Feb 12, 20260.700.720.680.690.69-1.43%1,226,274
Feb 11, 20260.730.730.680.700.70-1.41%2,133,599
Feb 10, 20260.720.730.680.710.71-1.39%2,082,977
Feb 9, 20260.700.730.680.720.727.46%4,996,187
Feb 6, 20260.680.700.670.670.671.52%1,753,893
Feb 5, 20260.690.700.660.660.66-9.59%4,431,908
Feb 4, 20260.750.750.690.730.73-2.67%6,796,565
Feb 3, 20260.760.790.720.750.752.74%3,577,243
Feb 2, 20260.800.800.710.730.73-6.41%4,927,502
Jan 30, 20260.850.850.780.780.78-12.36%9,059,424
Jan 29, 20260.930.940.870.890.89-3.26%5,078,432
Jan 28, 20260.930.940.900.920.924.55%3,588,816
Jan 27, 20260.830.890.820.880.886.02%4,735,832
Jan 26, 20260.870.900.810.830.83-5.68%3,795,976
Jan 23, 20260.870.890.850.880.884.76%2,531,795
Jan 22, 20260.830.860.820.840.842.44%2,520,980
Jan 21, 20260.840.860.800.820.82-1.20%4,402,588
Jan 20, 20260.850.850.790.830.83-3,117,116
Jan 19, 20260.770.860.770.830.839.21%3,906,536
Jan 16, 20260.760.760.740.760.761.33%2,828,938
Jan 15, 20260.800.800.740.750.75-3.85%4,269,481
Jan 14, 20260.760.800.740.780.782.63%4,262,364
Jan 13, 20260.790.790.730.760.76-20.00%9,999,663
Jan 12, 20260.970.990.920.950.95-2,903,375
Jan 9, 20260.941.000.920.950.954.40%2,788,759
Jan 8, 20261.031.030.900.910.91-10.78%3,449,577
Jan 7, 20260.971.030.941.021.025.15%4,839,931
Jan 6, 20260.980.990.940.970.97-2,312,146
Jan 5, 20260.920.990.890.970.978.99%4,543,490
Jan 2, 20260.760.900.760.890.8923.61%4,541,374
Dec 31, 20250.730.780.720.720.72-1.37%1,132,917
Dec 30, 20250.720.760.720.730.731.39%2,292,572
Dec 29, 20250.750.750.690.720.72-2,185,809
Dec 24, 20250.740.740.710.720.72-2.70%793,807
Dec 23, 20250.710.740.700.740.745.71%1,302,436
Dec 22, 20250.750.760.690.700.70-6.67%3,202,878
Dec 19, 20250.660.750.650.750.7517.19%16,036,245
Dec 18, 20250.600.650.600.640.6410.34%1,486,243
Dec 17, 20250.620.630.580.580.58-6.45%1,009,409
Dec 16, 20250.620.650.600.620.621.64%1,994,988
Dec 15, 20250.660.660.580.610.61-3.17%3,561,857
Dec 12, 20250.620.670.580.630.6323.53%7,956,093
Dec 11, 20250.510.540.500.510.51-3.77%2,862,452
Dec 10, 20250.540.540.510.530.53-893,950
Dec 9, 20250.530.540.510.530.53-1.85%1,382,702
Dec 8, 20250.550.560.530.540.54-1,224,528
Dec 5, 20250.580.580.530.540.54-3.57%718,566
Dec 4, 20250.540.570.530.560.565.66%2,000,450
Dec 3, 20250.530.550.510.530.531.92%1,593,637
Dec 2, 20250.510.530.500.520.521.96%1,350,652
Dec 1, 20250.540.540.510.510.51-3.77%1,802,228
Nov 28, 20250.510.540.500.530.533.92%2,701,591
Nov 27, 20250.520.520.500.510.51-549,317
Nov 26, 20250.520.530.500.510.512.00%1,277,702
Nov 25, 20250.480.510.470.500.502.04%1,008,380
Nov 24, 20250.480.490.470.490.492.08%1,482,850
Nov 21, 20250.480.480.460.480.481.05%1,381,611
Nov 20, 20250.520.520.470.480.48-6.86%1,169,531
Nov 19, 20250.500.520.500.510.51-842,057
Nov 18, 20250.480.510.480.510.516.25%1,140,146
Nov 17, 20250.510.520.480.480.48-4.00%1,029,420
Nov 14, 20250.500.530.470.500.50-1.96%2,135,348
Nov 13, 20250.530.540.500.510.513.03%1,529,283
Nov 12, 20250.490.500.480.500.50-814,674
Nov 11, 20250.500.500.480.500.50-655,678
Nov 10, 20250.480.500.470.500.508.79%2,626,353
Nov 7, 20250.460.470.440.460.46-2.15%2,955,771
Nov 6, 20250.490.490.450.470.47-3.12%2,719,875
Nov 5, 20250.470.490.470.480.483.23%1,469,778
Nov 4, 20250.500.500.470.470.47-4.12%2,055,082
Nov 3, 20250.520.520.490.490.49-4.90%2,333,891
Oct 31, 20250.510.510.500.510.51-478,452
Oct 30, 20250.500.510.470.510.515.15%3,296,835
Oct 29, 20250.510.510.490.490.49-2.02%3,855,150
Oct 28, 20250.490.510.490.500.502.06%6,630,625
Oct 27, 20250.500.500.470.490.49-2.02%2,256,633
Oct 24, 20250.510.510.490.500.50-1.00%4,209,730
Oct 23, 20250.510.520.490.500.50-1.96%6,752,276
Oct 22, 20250.510.520.490.510.51-1.92%9,968,724
Oct 21, 20250.530.540.510.520.52-1,758,117
Oct 20, 20250.560.560.520.520.52-5.45%2,321,533
Oct 17, 20250.540.550.520.550.551.85%3,957,311
Oct 16, 20250.600.600.520.540.54-22.86%12,773,600
Oct 15, 20250.720.740.690.700.70-2.78%2,058,429
Oct 14, 20250.720.730.690.720.727.46%2,129,557