Global Atomic Corporation (GLO)

Last Price0.7300

Change-0.0700 (-8.75%)

TSX· Last Trade: Jun 21st, 10:27 AM EDT

Historical Prices For Global Atomic Corporation (GLO)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/19/2026	0.76	0.77	0.73	0.73	2,254,339	0.73
6/18/2026	0.68	0.80	0.68	0.80	16,074,772	0.80
6/17/2026	0.69	0.70	0.67	0.68	851,483	0.68
6/16/2026	0.66	0.69	0.65	0.68	583,190	0.68
6/15/2026	0.68	0.71	0.66	0.68	1,579,841	0.68
6/12/2026	0.66	0.67	0.64	0.67	723,152	0.67
6/11/2026	0.61	0.66	0.61	0.65	1,731,338	0.65
6/10/2026	0.65	0.65	0.61	0.61	1,002,147	0.61
6/09/2026	0.65	0.66	0.61	0.65	2,456,890	0.65
6/08/2026	0.66	0.69	0.65	0.65	705,445	0.65
6/05/2026	0.72	0.73	0.65	0.65	2,431,381	0.65
6/04/2026	0.75	0.76	0.73	0.74	943,016	0.74
6/03/2026	0.77	0.77	0.74	0.75	710,316	0.75
6/02/2026	0.73	0.79	0.73	0.77	928,957	0.77
6/01/2026	0.73	0.75	0.72	0.74	895,337	0.74
5/29/2026	0.74	0.75	0.72	0.74	523,691	0.74
5/28/2026	0.73	0.74	0.70	0.73	400,084	0.73
5/27/2026	0.72	0.75	0.71	0.72	741,699	0.72
5/26/2026	0.70	0.75	0.68	0.74	1,419,977	0.74
5/25/2026	0.69	0.70	0.68	0.69	166,360	0.69
5/22/2026	0.69	0.70	0.67	0.67	495,691	0.67
5/21/2026	0.69	0.70	0.67	0.68	3,167,380	0.68
5/20/2026	0.69	0.71	0.68	0.68	1,565,166	0.68
5/19/2026	0.69	0.71	0.66	0.68	2,531,920	0.68
5/15/2026	0.76	0.00	0.76	0.71	0	0.71
5/14/2026	0.80	0.80	0.76	0.76	1,343,855	0.76
5/13/2026	0.80	0.81	0.77	0.80	810,228	0.80
5/12/2026	0.81	0.81	0.78	0.78	1,122,145	0.78
5/11/2026	0.80	0.83	0.78	0.83	1,556,384	0.83
5/08/2026	0.82	0.82	0.79	0.80	1,039,264	0.80
5/07/2026	0.82	0.83	0.80	0.82	1,309,457	0.82
5/06/2026	0.78	0.82	0.77	0.82	1,318,969	0.82
5/05/2026	0.78	0.80	0.76	0.77	1,513,764	0.77
5/04/2026	0.78	0.80	0.75	0.78	1,435,028	0.78
5/01/2026	0.78	0.81	0.78	0.78	708,635	0.78
4/30/2026	0.76	0.79	0.76	0.79	496,655	0.79
4/29/2026	0.79	0.79	0.75	0.75	1,139,735	0.75
4/28/2026	0.80	0.81	0.77	0.78	730,394	0.78
4/27/2026	0.79	0.81	0.78	0.80	716,992	0.80
4/24/2026	0.81	0.82	0.78	0.79	783,190	0.79
4/23/2026	0.88	0.88	0.77	0.80	1,427,623	0.80
4/22/2026	0.81	0.86	0.80	0.86	2,045,208	0.86
4/21/2026	0.83	0.83	0.77	0.80	1,220,766	0.80
4/20/2026	0.83	0.85	0.82	0.83	1,102,773	0.83
4/17/2026	0.86	0.86	0.82	0.84	1,701,193	0.84
4/16/2026	0.84	0.85	0.82	0.85	1,351,527	0.85
4/15/2026	0.83	0.84	0.81	0.82	2,036,792	0.82
4/14/2026	0.80	0.83	0.80	0.82	833,154	0.82
4/13/2026	0.80	0.80	0.78	0.79	567,870	0.79
4/10/2026	0.80	0.84	0.79	0.81	658,902	0.81
4/09/2026	0.78	0.82	0.78	0.80	1,171,024	0.80
4/08/2026	0.78	0.80	0.75	0.79	890,635	0.79
4/07/2026	0.78	0.78	0.74	0.74	1,033,107	0.74
4/06/2026	0.76	0.77	0.75	0.77	520,393	0.77
4/02/2026	0.75	0.00	0.75	0.75	0	0.75
4/01/2026	0.79	0.81	0.74	0.75	1,245,662	0.75
3/31/2026	0.73	0.80	0.72	0.80	3,653,266	0.80
3/30/2026	0.77	0.77	0.72	0.73	1,326,410	0.73
3/27/2026	0.73	0.77	0.73	0.75	916,492	0.75
3/26/2026	0.78	0.78	0.75	0.76	1,227,770	0.76
3/25/2026	0.81	0.84	0.78	0.79	1,446,198	0.79
3/24/2026	0.77	0.81	0.75	0.79	1,746,982	0.79
3/23/2026	0.78	0.81	0.74	0.77	1,620,338	0.77