Global Atomic Corporation GLO
TSX · Canada · Non-Energy Minerals
CAD 0.4000-0.01 (-2.44%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.40 | -1.83% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 328.61K |
| 2026-10-01 | CAD 0.41 | +5.13% | CAD 0.40 | CAD 0.42 | CAD 0.38 | 2.08M |
| 2026-09-30 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.41 | CAD 0.38 | 3.35M |
| 2026-09-29 | CAD 0.40 | -4.76% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 2.68M |
| 2026-09-28 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 1.90M |
| 2026-09-25 | CAD 0.42 | -4.55% | CAD 0.44 | CAD 0.45 | CAD 0.41 | 2.91M |
| 2026-09-24 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 4.75M |
| 2026-09-23 | CAD 0.45 | -15.09% | CAD 0.47 | CAD 0.48 | CAD 0.43 | 9.79M |
| 2026-09-22 | CAD 0.53 | -1.85% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 1.71M |
| 2026-09-21 | CAD 0.54 | -12.90% | CAD 0.58 | CAD 0.60 | CAD 0.53 | 3.80M |
| 2026-09-18 | CAD 0.62 | +3.33% | CAD 0.62 | CAD 0.64 | CAD 0.56 | 12.34M |
| 2026-09-17 | CAD 0.60 | -15.49% | CAD 0.75 | CAD 0.75 | CAD 0.60 | 9.36M |
| 2026-09-16 | CAD 0.71 | +44.90% | CAD 0.50 | CAD 0.75 | CAD 0.47 | 9.72M |
| 2026-09-15 | CAD 0.49 | +4.26% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 795.10K |
| 2026-09-14 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.51 | CAD 0.47 | 1.38M |
| 2026-09-11 | CAD 0.49 | -3.92% | CAD 0.51 | CAD 0.52 | CAD 0.49 | 1.57M |
| 2026-09-10 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 792.60K |
| 2026-09-09 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.57 | CAD 0.54 | 919.40K |
| 2026-09-08 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.57 | CAD 0.52 | 1.51M |
| 2026-09-04 | CAD 0.54 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 689.40K |
| 2026-09-03 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.55 | CAD 0.52 | 1.27M |
| 2026-09-02 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 757.80K |
| 2026-09-01 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 1.99M |
| 2026-08-31 | CAD 0.56 | -3.45% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 932.00K |
| 2026-08-28 | CAD 0.58 | -6.45% | CAD 0.62 | CAD 0.62 | CAD 0.57 | 1.24M |
| 2026-08-27 | CAD 0.62 | +1.64% | CAD 0.62 | CAD 0.62 | CAD 0.59 | 1.39M |
| 2026-08-26 | CAD 0.61 | -1.61% | CAD 0.61 | CAD 0.63 | CAD 0.59 | 1.96M |
| 2026-08-25 | CAD 0.62 | +5.08% | CAD 0.60 | CAD 0.62 | CAD 0.59 | 1.62M |
| 2026-08-24 | CAD 0.59 | +7.27% | CAD 0.56 | CAD 0.60 | CAD 0.55 | 2.11M |
| 2026-08-21 | CAD 0.55 | +1.85% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 1.96M |
| 2026-08-20 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 958.40K |
| 2026-08-19 | CAD 0.56 | +3.70% | CAD 0.54 | CAD 0.57 | CAD 0.54 | 1.85M |
| 2026-08-18 | CAD 0.54 | -6.90% | CAD 0.57 | CAD 0.58 | CAD 0.54 | 2.21M |
| 2026-08-17 | CAD 0.58 | -1.69% | CAD 0.58 | CAD 0.60 | CAD 0.57 | 1.22M |
| 2026-08-14 | CAD 0.59 | -3.28% | CAD 0.57 | CAD 0.61 | CAD 0.57 | 1.22M |
| 2026-08-13 | CAD 0.61 | -4.69% | CAD 0.63 | CAD 0.64 | CAD 0.61 | 749.90K |
| 2026-08-12 | CAD 0.64 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.63 | 357.30K |
| 2026-08-11 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.66 | CAD 0.63 | 724.10K |
| 2026-08-10 | CAD 0.64 | +1.59% | CAD 0.62 | CAD 0.64 | CAD 0.62 | 661.10K |
| 2026-08-07 | CAD 0.63 | +3.28% | CAD 0.62 | CAD 0.63 | CAD 0.60 | 1.31M |
| 2026-08-06 | CAD 0.61 | +1.67% | CAD 0.59 | CAD 0.63 | CAD 0.59 | 517.00K |
| 2026-08-05 | CAD 0.60 | 0.00% | CAD 0.59 | CAD 0.61 | CAD 0.59 | 2.43M |
| 2026-08-04 | CAD 0.60 | +11.11% | CAD 0.56 | CAD 0.62 | CAD 0.56 | 1.68M |
| 2026-07-31 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 3.87M |
| 2026-07-30 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 1.47M |
| 2026-07-29 | CAD 0.55 | -5.17% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 1.00M |
| 2026-07-28 | CAD 0.58 | +1.75% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 645.40K |
| 2026-07-27 | CAD 0.57 | 0.00% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 522.70K |
| 2026-07-24 | CAD 0.57 | -5.00% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 488.70K |
| 2026-07-23 | CAD 0.60 | -3.23% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 408.70K |
| 2026-07-22 | CAD 0.62 | +5.08% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 504.30K |
| 2026-07-21 | CAD 0.59 | +5.36% | CAD 0.56 | CAD 0.60 | CAD 0.56 | 1.14M |
| 2026-07-20 | CAD 0.56 | -3.45% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 872.60K |
| 2026-07-17 | CAD 0.58 | +1.75% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 650.00K |
| 2026-07-16 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 1.36M |
| 2026-07-15 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.60 | CAD 0.55 | 599.90K |
| 2026-07-14 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.61 | CAD 0.59 | 661.00K |
| 2026-07-13 | CAD 0.59 | -4.84% | CAD 0.61 | CAD 0.61 | CAD 0.58 | 536.30K |
| 2026-07-10 | CAD 0.62 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.61 | 496.20K |
| 2026-07-09 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.61 | 207.70K |
| 2026-07-08 | CAD 0.62 | +1.64% | CAD 0.61 | CAD 0.63 | CAD 0.59 | 636.80K |
| 2026-07-07 | CAD 0.61 | -3.17% | CAD 0.63 | CAD 0.63 | CAD 0.59 | 1.32M |
| 2026-07-06 | CAD 0.63 | -1.56% | CAD 0.65 | CAD 0.66 | CAD 0.63 | 495.00K |
| 2026-07-03 | CAD 0.64 | +3.23% | CAD 0.63 | CAD 0.64 | CAD 0.61 | 315.80K |
| 2026-07-02 | CAD 0.62 | 0.00% | CAD 0.63 | CAD 0.65 | CAD 0.61 | 1.21M |
| 2026-06-30 | CAD 0.62 | -1.59% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 345.10K |
| 2026-06-29 | CAD 0.63 | 0.00% | CAD 0.64 | CAD 0.65 | CAD 0.62 | 439.00K |
| 2026-06-26 | CAD 0.63 | -3.08% | CAD 0.64 | CAD 0.67 | CAD 0.62 | 1.04M |
| 2026-06-25 | CAD 0.65 | -4.41% | CAD 0.70 | CAD 0.70 | CAD 0.64 | 1.15M |
| 2026-06-24 | CAD 0.68 | -4.23% | CAD 0.69 | CAD 0.70 | CAD 0.65 | 1.23M |
| 2026-06-23 | CAD 0.71 | +1.43% | CAD 0.68 | CAD 0.71 | CAD 0.68 | 825.80K |
| 2026-06-22 | CAD 0.70 | -4.11% | CAD 0.74 | CAD 0.75 | CAD 0.69 | 2.40M |
| 2026-06-19 | CAD 0.73 | -8.75% | CAD 0.76 | CAD 0.77 | CAD 0.73 | 2.25M |
| 2026-06-18 | CAD 0.80 | +17.65% | CAD 0.68 | CAD 0.80 | CAD 0.68 | 16.07M |
| 2026-06-17 | CAD 0.68 | 0.00% | CAD 0.69 | CAD 0.70 | CAD 0.67 | 851.50K |
| 2026-06-16 | CAD 0.68 | 0.00% | CAD 0.66 | CAD 0.69 | CAD 0.65 | 583.20K |
| 2026-06-15 | CAD 0.68 | +1.49% | CAD 0.68 | CAD 0.71 | CAD 0.66 | 1.58M |
| 2026-06-12 | CAD 0.67 | +3.08% | CAD 0.66 | CAD 0.67 | CAD 0.64 | 723.20K |
| 2026-06-11 | CAD 0.65 | +6.56% | CAD 0.61 | CAD 0.66 | CAD 0.61 | 1.73M |
| 2026-06-10 | CAD 0.61 | -6.15% | CAD 0.65 | CAD 0.65 | CAD 0.61 | 1.00M |
| 2026-06-09 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.66 | CAD 0.61 | 2.46M |
| 2026-06-08 | CAD 0.65 | 0.00% | CAD 0.66 | CAD 0.69 | CAD 0.65 | 705.40K |
| 2026-06-05 | CAD 0.65 | -12.16% | CAD 0.72 | CAD 0.73 | CAD 0.65 | 2.43M |
| 2026-06-04 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.76 | CAD 0.73 | 943.00K |
| 2026-06-03 | CAD 0.75 | -2.60% | CAD 0.77 | CAD 0.77 | CAD 0.74 | 710.30K |
| 2026-06-02 | CAD 0.77 | +4.05% | CAD 0.73 | CAD 0.79 | CAD 0.73 | 929.00K |
| 2026-06-01 | CAD 0.74 | 0.00% | CAD 0.73 | CAD 0.75 | CAD 0.72 | 895.30K |
| 2026-05-29 | CAD 0.74 | +1.37% | CAD 0.74 | CAD 0.75 | CAD 0.72 | 523.70K |
| 2026-05-28 | CAD 0.73 | +1.39% | CAD 0.73 | CAD 0.74 | CAD 0.70 | 400.10K |
| 2026-05-27 | CAD 0.72 | -2.70% | CAD 0.72 | CAD 0.75 | CAD 0.71 | 741.70K |