Skip to main content
Great Atlantic Resources Corp. (TSXV:GR)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
Mar 9, 2026, 10:30 AM EST

Great Atlantic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.130.130.130.130.13-7.14%76,095
Mar 5, 20260.140.140.130.140.147.69%81,594
Mar 4, 20260.130.130.130.130.13-7.14%75,694
Mar 3, 20260.140.140.130.140.14-3.45%50,541
Mar 2, 20260.150.160.140.150.153.57%162,668
Feb 27, 20260.140.150.140.140.143.70%96,155
Feb 26, 20260.150.150.130.140.14-12.90%58,450
Feb 25, 20260.130.160.130.160.1614.81%208,096
Feb 24, 20260.140.140.130.140.143.85%34,065
Feb 23, 20260.140.140.130.130.134.00%133,769
Feb 20, 20260.140.140.130.130.13-7.41%74,913
Feb 19, 20260.140.140.140.140.148.00%575
Feb 18, 20260.130.130.130.130.13-3.85%51,123
Feb 17, 20260.140.150.130.130.13-73,001
Feb 13, 20260.150.160.130.130.13-10.34%59,853
Feb 12, 20260.150.150.150.150.15-35,529
Feb 11, 20260.170.170.150.150.15-70,340
Feb 10, 20260.140.150.140.150.1511.54%129,251
Feb 9, 20260.120.130.120.130.1313.04%112,541
Feb 6, 20260.130.130.120.120.12-196,443
Feb 5, 20260.140.140.120.120.12-14.81%329,360
Feb 4, 20260.150.150.130.140.14-6.90%120,148
Feb 3, 20260.170.170.150.150.15-12.12%14,388
Feb 2, 20260.130.170.130.170.176.45%338,616
Jan 30, 20260.170.170.160.160.16-6.06%209,597
Jan 29, 20260.170.170.160.170.17-74,689
Jan 28, 20260.180.180.170.170.173.13%298,914
Jan 27, 20260.170.170.160.160.166.67%50,386
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
Nov 11, 20250.110.110.100.100.10-9.52%100,850
Nov 10, 20250.110.110.100.110.115.00%48,086
Nov 7, 20250.110.110.100.100.105.26%38,725
Nov 6, 20250.110.110.100.100.10-13.64%54,250
Nov 5, 20250.100.110.100.110.1110.00%119,175
Nov 4, 20250.120.120.100.100.10-9.09%186,500
Nov 3, 20250.120.120.110.110.11-4.35%137,002
Oct 31, 20250.120.120.120.120.12-64,000
Oct 30, 20250.120.120.120.120.12-87,500
Oct 29, 20250.110.120.110.120.12-76,500
Oct 28, 20250.110.120.110.120.124.55%4,777
Oct 27, 20250.120.120.100.110.11-4.35%289,966
Oct 24, 20250.120.130.110.120.12-11.54%356,624
Oct 23, 20250.130.130.130.130.13-17,107
Oct 22, 20250.130.130.130.130.13-7.14%14,000
Oct 21, 20250.140.140.140.140.14-50,765
Oct 20, 20250.140.140.140.140.14-85,251
Oct 17, 20250.130.140.130.140.147.69%331,500
Oct 16, 20250.140.150.130.130.13-13.33%250,146
Oct 15, 20250.150.150.140.150.1511.11%135,688
Oct 14, 20250.160.160.140.140.14-3.57%525,590
Oct 10, 20250.160.170.140.140.14-9.68%554,641
Oct 9, 20250.130.170.130.160.1619.23%718,540