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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.57	0.55	0.55	0.57	0.54	1.2M
September 04, 2025	0.58	0.57	0.57	0.58	0.55	519,400
September 03, 2025	0.54	0.57	0.57	0.58	0.54	820,200
September 02, 2025	0.58	0.55	0.55	0.58	0.53	1.05M
August 29, 2025	0.56	0.58	0.58	0.6	0.56	690,740
August 28, 2025	0.55	0.55	0.55	0.57	0.54	624,700
August 27, 2025	0.57	0.54	0.54	0.57	0.54	309,002
August 26, 2025	0.57	0.56	0.56	0.57	0.54	1.26M
August 25, 2025	0.51	0.56	0.56	0.58	0.5	1.53M
August 22, 2025	0.52	0.5	0.5	0.53	0.5	1.18M
August 21, 2025	0.5	0.51	0.51	0.51	0.49	787,900
August 20, 2025	0.48	0.49	0.49	0.51	0.48	1.19M
August 19, 2025	0.51	0.49	0.49	0.51	0.48	1.5M
August 18, 2025	0.5	0.51	0.51	0.51	0.5	665,469
August 15, 2025	0.51	0.5	0.5	0.51	0.49	1.74M
August 14, 2025	0.52	0.5	0.5	0.52	0.49	2.28M
August 13, 2025	0.55	0.51	0.51	0.56	0.51	3.35M
August 12, 2025	0.6	0.56	0.56	0.61	0.55	1.19M
August 11, 2025	0.61	0.59	0.59	0.61	0.58	989,104
August 08, 2025	0.65	0.61	0.61	0.66	0.61	936,489
August 07, 2025	0.65	0.65	0.65	0.65	0.62	863,300
August 06, 2025	0.65	0.65	0.65	0.66	0.64	626,720
August 05, 2025	0.65	0.64	0.64	0.66	0.62	872,800
August 01, 2025	0.64	0.64	0.64	0.65	0.61	798,500
July 31, 2025	0.65	0.65	0.65	0.67	0.62	5.35M
July 30, 2025	0.65	0.65	0.65	0.68	0.63	1.31M
July 29, 2025	0.7	0.64	0.64	0.71	0.63	2.55M
July 28, 2025	0.75	0.73	0.73	0.75	0.69	1.32M
July 25, 2025	0.78	0.76	0.76	0.79	0.76	607,930
July 24, 2025	0.76	0.79	0.79	0.79	0.75	658,103
July 23, 2025	0.76	0.76	0.76	0.79	0.76	854,112
July 22, 2025	0.77	0.75	0.75	0.81	0.75	1.18M
July 21, 2025	0.75	0.78	0.78	0.78	0.73	1.15M
July 18, 2025	0.71	0.73	0.73	0.75	0.71	760,211
July 17, 2025	0.74	0.72	0.72	0.75	0.72	715,132
July 16, 2025	0.74	0.73	0.73	0.75	0.71	730,726
July 15, 2025	0.72	0.73	0.73	0.78	0.71	1.55M
July 14, 2025	0.7	0.72	0.72	0.72	0.69	874,026
July 11, 2025	0.7	0.69	0.69	0.72	0.69	660,300
July 10, 2025	0.7	0.7	0.7	0.75	0.69	1.35M
July 09, 2025	0.68	0.68	0.68	0.69	0.67	699,500
July 08, 2025	0.72	0.67	0.67	0.72	0.66	726,019
July 07, 2025	0.74	0.71	0.71	0.74	0.69	963,100
July 04, 2025	0.73	0.74	0.74	0.74	0.69	481,900
July 03, 2025	0.65	0.73	0.73	0.73	0.65	1.39M
July 02, 2025	0.62	0.66	0.66	0.66	0.59	2.73M
June 30, 2025	0.65	0.62	0.62	0.65	0.59	3.34M
June 27, 2025	0.69	0.64	0.64	0.7	0.62	1.58M
June 26, 2025	0.67	0.68	0.68	0.7	0.64	1.31M
June 25, 2025	0.67	0.67	0.67	0.68	0.66	848,400
June 24, 2025	0.68	0.67	0.67	0.7	0.67	1.02M
June 23, 2025	0.7	0.68	0.68	0.73	0.67	1.56M
June 20, 2025	0.71	0.72	0.72	0.73	0.68	2.51M
June 19, 2025	0.69	0.7	0.7	0.72	0.69	1.6M
June 18, 2025	0.71	0.68	0.68	0.72	0.63	6.95M
June 17, 2025	0.92	0.89	0.89	0.92	0.86	837,600
June 16, 2025	0.91	0.93	0.93	0.97	0.9	1.51M
June 13, 2025	0.87	0.87	0.87	0.89	0.85	536,325
June 12, 2025	0.89	0.87	0.87	0.9	0.86	409,321
June 11, 2025	0.93	0.87	0.87	0.93	0.86	951,200

Global Atomic Corporation (GLO.TO) TSX