Skip to main content
Great Atlantic Resources Corp. (TSXV:GR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Apr 29, 2026, 9:30 AM EST

Great Atlantic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.10-5.56%4,394
Apr 28, 20260.090.090.090.090.09-30,130
Apr 24, 20260.100.100.090.090.09-9,206
Apr 22, 20260.090.090.090.090.09-5.26%61,000
Apr 21, 20260.090.100.090.100.10-111,925
Apr 20, 20260.100.100.100.100.10-2,110
Apr 17, 20260.100.100.100.100.10-5.00%118,949
Apr 16, 20260.100.100.100.100.10-8,487
Apr 15, 20260.100.100.100.100.10-4.76%75,423
Apr 14, 20260.110.110.110.110.11-3,368
Apr 13, 20260.100.110.100.110.115.00%132,457
Apr 10, 20260.100.100.100.100.105.26%3,758
Apr 9, 20260.110.110.100.100.10-5.00%7,212
Apr 8, 20260.110.110.100.100.10-16,367
Apr 7, 20260.110.110.100.100.10-74,099
Apr 6, 20260.100.100.100.100.105.26%18,170
Apr 2, 20260.090.100.090.100.10-5.00%83,736
Apr 1, 20260.090.100.090.100.10-30,148
Mar 31, 20260.100.100.100.100.1011.11%15,491
Mar 30, 20260.100.100.090.090.09-5.26%41,389
Mar 27, 20260.090.100.090.100.10-5.00%103,285
Mar 26, 20260.100.100.100.100.10-4.76%4,595
Mar 25, 20260.090.110.080.110.1131.25%107,735
Mar 24, 20260.080.080.080.080.08-5.88%102,117
Mar 23, 20260.090.090.090.090.09-10.53%168,590
Mar 20, 20260.100.110.100.100.105.56%11,594
Mar 19, 20260.100.100.090.090.09-5.26%8,976
Mar 18, 20260.110.110.100.100.10-5.00%103,379
Mar 17, 20260.110.110.100.100.10-4.76%22,228
Mar 16, 20260.110.110.100.110.1110.53%84,125
Mar 13, 20260.110.110.100.100.10-17.39%334,428
Mar 12, 20260.120.130.120.120.12-8.00%148,637
Mar 11, 20260.120.130.120.130.13-143,787
Mar 10, 20260.130.130.120.130.13-3.85%92,000
Mar 9, 20260.120.130.120.130.13-43,077
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