Great Atlantic Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	0.050	0.050	0.045	0.045	0.045	201,001
2023-12-29	0.050	0.050	0.045	0.045	0.045	20,000
2023-12-28	0.045	0.045	0.045	0.045	0.045	127,000
2023-12-27	0.040	0.045	0.040	0.045	0.045	56,999
2023-12-22	0.040	0.045	0.040	0.045	0.045	49,025
2023-12-21	0.040	0.040	0.040	0.040	0.040	75,000
2023-12-19	0.050	0.050	0.045	0.045	0.045	19,500
2023-12-18	0.050	0.050	0.050	0.050	0.050	5,001
2023-12-15	0.050	0.050	0.050	0.050	0.050	1,000
2023-12-14	0.050	0.050	0.050	0.050	0.050	24,000
2023-12-13	0.045	0.050	0.045	0.050	0.050	18,500
2023-12-12	0.050	0.050	0.050	0.050	0.050	10,000
2023-12-11	0.050	0.050	0.050	0.050	0.050	117,000
2023-12-08	0.045	0.050	0.045	0.050	0.050	129,000
2023-12-07	0.045	0.045	0.045	0.045	0.045	15,000
2023-12-06	0.040	0.040	0.035	0.040	0.040	223,000
2023-12-05	0.035	0.035	0.035	0.035	0.035	165,518
2023-12-04	0.035	0.035	0.035	0.035	0.035	10,000
2023-12-01	0.030	0.030	0.030	0.030	0.030	35,080
2023-11-30	0.035	0.035	0.035	0.035	0.035	30,000
2023-11-29	0.035	0.035	0.030	0.030	0.030	14,000
2023-11-28	0.030	0.030	0.025	0.025	0.025	30,000
2023-11-23	0.025	0.025	0.025	0.025	0.025	10,000
2023-11-20	0.030	0.030	0.030	0.030	0.030	20,000
2023-11-17	0.035	0.035	0.035	0.035	0.035	22,000
2023-11-16	0.030	0.035	0.030	0.035	0.035	15,000
2023-11-10	0.030	0.030	0.030	0.030	0.030	22,000
2023-11-08	0.030	0.030	0.030	0.030	0.030	100,000
2023-11-07	0.030	0.035	0.030	0.035	0.035	18,000
2023-11-02	0.030	0.030	0.030	0.030	0.030	76,024
2023-11-01	0.025	0.030	0.025	0.030	0.030	156,007
2023-10-30	0.025	0.025	0.025	0.025	0.025	2,000
2023-10-26	0.030	0.030	0.025	0.025	0.025	38,060
2023-10-25	0.025	0.030	0.025	0.030	0.030	85,500
2023-10-23	0.025	0.025	0.025	0.025	0.025	2,015
2023-10-20	0.025	0.025	0.025	0.025	0.025	337,933
2023-10-19	0.030	0.030	0.030	0.030	0.030	3,000
2023-10-17	0.030	0.030	0.030	0.030	0.030	88,017
2023-10-16	0.025	0.025	0.025	0.025	0.025	2,000
2023-10-13	0.030	0.030	0.025	0.030	0.030	43,000
2023-10-12	0.025	0.030	0.025	0.030	0.030	205,100
2023-10-11	0.030	0.030	0.030	0.030	0.030	70,000
2023-10-10	0.030	0.030	0.030	0.030	0.030	5,010
2023-10-03	0.030	0.030	0.030	0.030	0.030	2,000
2023-10-02	0.030	0.030	0.030	0.030	0.030	3,000
2023-09-29	0.030	0.030	0.030	0.030	0.030	20,610
2023-09-28	0.030	0.030	0.030	0.030	0.030	5,000
2023-09-27	0.030	0.030	0.030	0.030	0.030	10,000
2023-09-26	0.035	0.035	0.030	0.030	0.030	12,001
2023-09-25	0.030	0.030	0.030	0.030	0.030	17,000
2023-09-21	0.030	0.030	0.030	0.030	0.030	15,100
2023-09-18	0.030	0.030	0.030	0.030	0.030	2,433
2023-09-15	0.030	0.030	0.030	0.030	0.030	2,500
2023-09-14	0.030	0.030	0.030	0.030	0.030	1,000
2023-09-12	0.030	0.030	0.030	0.030	0.030	1,000
2023-09-11	0.030	0.030	0.030	0.030	0.030	1,035
2023-09-06	0.030	0.030	0.030	0.030	0.030	45,100
2023-09-05	0.030	0.030	0.030	0.030	0.030	5,000
2023-09-01	0.030	0.030	0.030	0.030	0.030	12,000
2023-08-31	0.035	0.035	0.035	0.035	0.035	5,060

← NewerPage 11 of 18 · 1,022 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.