Great Atlantic Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.035	0.035	0.035	0.035	0.035	3,630
2023-08-23	0.030	0.035	0.030	0.035	0.035	11,100
2023-08-22	0.035	0.035	0.035	0.035	0.035	2,000
2023-08-18	0.035	0.035	0.035	0.035	0.035	1,370
2023-08-17	0.035	0.035	0.030	0.030	0.030	19,080
2023-08-15	0.035	0.035	0.030	0.030	0.030	76,000
2023-08-14	0.035	0.035	0.035	0.035	0.035	1,000
2023-08-11	0.030	0.030	0.030	0.030	0.030	54,000
2023-08-10	0.030	0.030	0.030	0.030	0.030	40,000
2023-08-09	0.030	0.030	0.030	0.030	0.030	2,207
2023-08-08	0.030	0.030	0.030	0.030	0.030	513,155
2023-08-04	0.025	0.025	0.025	0.025	0.025	10,000
2023-08-02	0.025	0.025	0.025	0.025	0.025	3,000
2023-07-31	0.030	0.030	0.025	0.025	0.025	998,500
2023-07-27	0.025	0.025	0.025	0.025	0.025	20,000
2023-07-26	0.025	0.025	0.025	0.025	0.025	7,000
2023-07-20	0.025	0.025	0.025	0.025	0.025	5,001
2023-07-18	0.025	0.025	0.025	0.025	0.025	11,000
2023-07-17	0.025	0.025	0.025	0.025	0.025	4,000
2023-07-14	0.025	0.025	0.025	0.025	0.025	144,000
2023-07-10	0.025	0.025	0.025	0.025	0.025	1,035
2023-07-07	0.030	0.030	0.030	0.030	0.030	12,000
2023-07-04	0.030	0.030	0.030	0.030	0.030	1,000
2023-06-28	0.030	0.030	0.030	0.030	0.030	1,010,000
2023-06-23	0.030	0.030	0.030	0.030	0.030	135,000
2023-06-22	0.025	0.030	0.025	0.030	0.030	7,450
2023-06-15	0.030	0.030	0.030	0.030	0.030	1,000
2023-06-13	0.030	0.030	0.030	0.030	0.030	6,000
2023-06-09	0.030	0.030	0.030	0.030	0.030	131,000
2023-06-07	0.030	0.030	0.030	0.030	0.030	290,000
2023-06-06	0.035	0.035	0.035	0.035	0.035	90,000
2023-06-02	0.035	0.035	0.035	0.035	0.035	23,572
2023-06-01	0.030	0.030	0.030	0.030	0.030	150,000
2023-05-31	0.030	0.030	0.030	0.030	0.030	108,000
2023-05-30	0.030	0.035	0.030	0.035	0.035	156,000
2023-05-25	0.030	0.030	0.030	0.030	0.030	1,000
2023-05-24	0.030	0.030	0.030	0.030	0.030	8,000
2023-05-23	0.030	0.030	0.030	0.030	0.030	23,500
2023-05-18	0.030	0.030	0.030	0.030	0.030	24,000
2023-05-16	0.035	0.035	0.030	0.030	0.030	617,018
2023-05-15	0.030	0.030	0.030	0.030	0.030	17,000
2023-05-11	0.030	0.030	0.030	0.030	0.030	168,000
2023-05-10	0.035	0.035	0.035	0.035	0.035	8,000
2023-05-05	0.030	0.030	0.030	0.030	0.030	132,000
2023-05-02	0.035	0.035	0.035	0.035	0.035	4,888
2023-04-27	0.035	0.035	0.035	0.035	0.035	27,000
2023-04-26	0.035	0.035	0.035	0.035	0.035	420,000
2023-04-25	0.035	0.035	0.035	0.035	0.035	6,000
2023-04-21	0.040	0.040	0.035	0.035	0.035	258,000
2023-04-20	0.040	0.040	0.035	0.035	0.035	113,000
2023-04-19	0.035	0.035	0.035	0.035	0.035	26,000
2023-04-18	0.035	0.035	0.035	0.035	0.035	72,000
2023-04-17	0.030	0.035	0.030	0.035	0.035	55,000
2023-04-14	0.035	0.040	0.030	0.040	0.040	19,000
2023-04-13	0.035	0.035	0.035	0.035	0.035	145,000
2023-04-12	0.035	0.035	0.035	0.035	0.035	3,200
2023-04-11	0.030	0.035	0.030	0.035	0.035	90,000
2023-04-10	0.030	0.030	0.030	0.030	0.030	2,817
2023-04-06	0.035	0.035	0.035	0.035	0.035	25,000
2023-04-05	0.030	0.035	0.030	0.035	0.035	47,000

← NewerPage 12 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.