Global Atomic Corporation - GLO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.76	0.78	0.78	0.79	0.74	2.55M
February 19, 2026	0.71	0.75	0.75	0.76	0.7	2.11M
February 18, 2026	0.7	0.7	0.7	0.73	0.69	1.74M
February 17, 2026	0.68	0.69	0.69	0.7	0.65	1.39M
February 13, 2026	0.7	0.67	0.67	0.72	0.67	1.33M
February 12, 2026	0.7	0.69	0.69	0.72	0.68	1.23M
February 11, 2026	0.73	0.7	0.7	0.73	0.68	2.13M
February 10, 2026	0.72	0.71	0.71	0.73	0.68	2.08M
February 09, 2026	0.7	0.72	0.72	0.73	0.68	5M
February 06, 2026	0.68	0.67	0.67	0.7	0.67	1.75M
February 05, 2026	0.69	0.66	0.66	0.7	0.66	4.43M
February 04, 2026	0.75	0.73	0.73	0.75	0.69	6.8M
February 03, 2026	0.76	0.75	0.75	0.79	0.72	3.58M
February 02, 2026	0.8	0.73	0.73	0.8	0.71	4.93M
January 30, 2026	0.85	0.78	0.78	0.85	0.78	9.06M
January 29, 2026	0.93	0.89	0.89	0.94	0.87	5.08M
January 28, 2026	0.93	0.92	0.92	0.94	0.9	3.59M
January 27, 2026	0.83	0.88	0.88	0.89	0.82	4.74M
January 26, 2026	0.87	0.83	0.83	0.9	0.81	3.8M
January 23, 2026	0.87	0.88	0.88	0.89	0.85	2.53M
January 22, 2026	0.83	0.84	0.84	0.86	0.82	2.52M
January 21, 2026	0.84	0.82	0.82	0.86	0.8	4.4M
January 20, 2026	0.85	0.83	0.83	0.85	0.79	3.12M
January 19, 2026	0.77	0.83	0.83	0.86	0.77	3.91M
January 16, 2026	0.76	0.76	0.76	0.76	0.74	2.83M
January 15, 2026	0.8	0.75	0.75	0.8	0.74	4.27M
January 14, 2026	0.76	0.78	0.78	0.8	0.74	4.22M
January 13, 2026	0.79	0.76	0.76	0.79	0.73	10M
January 12, 2026	0.97	0.95	0.95	0.99	0.92	2.9M
January 09, 2026	0.94	0.95	0.95	1	0.92	2.79M
January 08, 2026	1.03	0.91	0.91	1.03	0.9	3.45M
January 07, 2026	0.97	1.02	1.02	1.02	0.94	4.84M
January 06, 2026	0.98	0.97	0.97	0.99	0.94	2.31M
January 05, 2026	0.92	0.97	0.97	0.99	0.89	4.54M
January 02, 2026	0.76	0.89	0.89	0.9	0.76	4.54M
December 31, 2025	0.73	0.72	0.72	0.78	0.72	1.13M
December 30, 2025	0.72	0.73	0.73	0.76	0.72	2.29M
December 29, 2025	0.75	0.72	0.72	0.75	0.69	2.19M
December 23, 2025	0.71	0.74	0.74	0.74	0.7	1.3M
December 22, 2025	0.75	0.7	0.7	0.76	0.69	3.2M
December 19, 2025	0.66	0.75	0.75	0.75	0.65	16.04M
December 18, 2025	0.6	0.64	0.64	0.65	0.6	1.55M
December 17, 2025	0.62	0.58	0.58	0.63	0.58	1.01M
December 16, 2025	0.62	0.62	0.62	0.65	0.6	2M
December 15, 2025	0.66	0.61	0.61	0.66	0.58	3.56M
December 12, 2025	0.62	0.63	0.63	0.67	0.58	7.96M
December 11, 2025	0.51	0.51	0.51	0.54	0.5	2.86M
December 10, 2025	0.54	0.53	0.53	0.54	0.51	894,000
December 09, 2025	0.53	0.53	0.53	0.54	0.51	1.38M
December 08, 2025	0.55	0.54	0.54	0.56	0.53	1.22M
December 05, 2025	0.58	0.54	0.54	0.58	0.53	718,600
December 04, 2025	0.54	0.56	0.56	0.57	0.53	2M
December 03, 2025	0.53	0.53	0.53	0.55	0.51	1.59M
December 02, 2025	0.51	0.52	0.52	0.53	0.5	1.35M
December 01, 2025	0.54	0.51	0.51	0.54	0.51	1.8M
November 28, 2025	0.51	0.53	0.53	0.54	0.5	2.7M
November 27, 2025	0.52	0.51	0.51	0.52	0.5	549,317
November 26, 2025	0.52	0.51	0.51	0.53	0.5	1.28M
November 25, 2025	0.48	0.5	0.5	0.51	0.47	1.01M
November 24, 2025	0.48	0.49	0.49	0.49	0.47	1.48M

Global Atomic Corporation (GLO.TO) TSX