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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.94	0.92	0.92	0.95	0.89	714,447
June 09, 2025	0.97	0.93	0.93	1.02	0.91	1.41M
June 06, 2025	0.95	0.97	0.97	0.98	0.92	375,721
June 05, 2025	0.97	0.95	0.95	0.99	0.91	1.09M
June 04, 2025	0.97	0.97	0.97	0.97	0.93	454,911
June 03, 2025	0.89	0.97	0.97	0.98	0.89	733,209
June 02, 2025	0.92	0.87	0.87	0.93	0.87	733,177
May 30, 2025	0.96	0.93	0.93	0.96	0.92	266,702
May 29, 2025	1.05	0.98	0.98	1.06	0.95	1.14M
May 28, 2025	1	1.06	1.06	1.06	0.97	1.56M
May 27, 2025	1.02	0.99	0.99	1.03	0.96	926,200
May 26, 2025	0.94	1	1	1	0.93	939,039
May 23, 2025	0.92	0.91	0.91	1.01	0.91	1.82M

Global Atomic Corporation (GLO.TO) TSX