Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (TSX: GMX )

1.050 -0.040 (-3.67%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.9300 0.9300 0.8900 0.9200 21,635 -0.01(-1.08%)
Jan 30, 2023 0.9300 0.9300 0.9200 0.9300 3,783 +0.02(+2.20%)
Jan 27, 2023 0.9000 0.9300 0.9000 0.9100 34,309 +0.03(+3.41%)
Jan 26, 2023 0.9100 0.9100 0.8800 0.8800 16,401 +0.00(+0.00%)
Jan 25, 2023 0.8800 0.9000 0.8800 0.8800 10,000 -0.01(-1.12%)
Jan 24, 2023 0.9100 0.9100 0.8800 0.8900 6,751 -0.02(-2.20%)
Jan 23, 2023 0.9000 0.9100 0.9000 0.9100 5,277 +0.01(+1.11%)
Jan 20, 2023 0.9200 0.9200 0.9000 0.9000 14,050 +0.01(+1.12%)
Jan 19, 2023 0.9100 0.9300 0.8900 0.8900 6,170 -0.01(-1.11%)
Jan 18, 2023 0.8500 0.9000 0.8500 0.9000 39,474 +0.06(+7.14%)
Jan 17, 2023 0.8500 0.8500 0.8400 0.8400 6,500 +0.01(+1.20%)
Jan 16, 2023 0.8100 0.8800 0.8100 0.8300 26,100 -0.01(-1.19%)
Jan 13, 2023 0.8600 0.8700 0.8300 0.8400 42,100 -0.03(-3.45%)
Jan 12, 2023 0.8800 0.9000 0.8600 0.8700 59,230 -0.01(-1.14%)
Jan 11, 2023 0.8500 0.9000 0.8400 0.8800 249,942 +0.06(+7.32%)
Jan 10, 2023 0.8200 0.8300 0.8000 0.8200 12,280 +0.01(+1.23%)
Jan 09, 2023 0.7200 0.8300 0.7200 0.8100 148,093 +0.09(+12.50%)
Jan 06, 2023 0.6800 0.7200 0.6800 0.7200 48,657 +0.04(+5.88%)
Jan 05, 2023 0.7000 0.7000 0.6700 0.6800 22,785 -0.01(-1.45%)
Jan 04, 2023 0.7000 0.7000 0.6900 0.6900 5,707 -0.01(-1.43%)
Jan 03, 2023 0.6800 0.7000 0.6700 0.7000 61,515 +0.01(+1.45%)
Dec 30, 2022 0.6900 0 +0.03(+4.55%)
Dec 29, 2022 0.6700 0.6700 0.6500 0.6600 8,900 +0.00(+0.00%)
Dec 28, 2022 0.6500 0.6700 0.6500 0.6600 36,394 -0.02(-2.94%)
Dec 23, 2022 0.6800 0 +0.03(+4.62%)
Dec 22, 2022 0.6500 0.6500 0.6400 0.6500 25,500 +0.01(+1.56%)
Dec 21, 2022 0.6700 0.6900 0.6400 0.6400 45,284 -0.03(-4.48%)
Dec 20, 2022 0.6500 0.6900 0.6500 0.6700 55,700 +0.02(+3.08%)
Dec 19, 2022 0.6700 0.6700 0.6500 0.6500 30,602 +0.00(+0.00%)
Dec 16, 2022 0.6600 0.6600 0.6300 0.6500 47,150 +0.00(+0.00%)
Dec 15, 2022 0.6600 0.6600 0.6400 0.6500 23,201 -0.01(-1.52%)
Dec 14, 2022 0.6800 0.6800 0.6600 0.6600 9,001 -0.01(-1.49%)
Dec 13, 2022 0.6500 0.6700 0.6500 0.6700 42,300 +0.01(+1.52%)
Dec 12, 2022 0.6800 0.6800 0.6300 0.6600 72,801 +0.00(+0.00%)
Dec 09, 2022 0.6600 0.6600 0.6500 0.6600 12,500 +0.01(+1.54%)
Dec 08, 2022 0.6900 0.6900 0.6500 0.6500 64,400 -0.03(-4.41%)
Dec 07, 2022 0.7100 0.7100 0.6700 0.6800 21,709 +0.00(+0.00%)
Dec 06, 2022 0.7400 0.7400 0.6800 0.6800 23,850 -0.06(-8.11%)
Dec 05, 2022 0.6900 0.7400 0.6800 0.7400 76,183 +0.05(+7.25%)
Dec 02, 2022 0.6900 0.6900 0.6800 0.6900 29,200 +0.01(+1.47%)
Dec 01, 2022 0.6900 0.6900 0.6700 0.6800 20,502 +0.01(+1.49%)
Nov 30, 2022 0.6800 0.6800 0.6700 0.6700 2,003 +0.00(+0.00%)
Nov 29, 2022 0.6500 0.6700 0.6400 0.6700 60,910 +0.03(+4.69%)
Nov 28, 2022 0.6500 0.6500 0.6400 0.6400 23,001 +0.01(+1.59%)
Nov 25, 2022 0.6400 0.6400 0.6300 0.6300 14,500 -0.01(-1.56%)
Nov 24, 2022 0.6300 0.6400 0.6300 0.6400 3,500 +0.01(+1.59%)
Nov 23, 2022 0.6300 0.6300 0.6200 0.6300 3,611 +0.01(+1.61%)
Nov 22, 2022 0.6300 0.6300 0.6200 0.6200 28,829 +0.00(+0.00%)
Nov 21, 2022 0.6400 0.6400 0.6200 0.6200 51,722 +0.00(+0.00%)
Nov 18, 2022 0.6400 0.6400 0.6200 0.6200 23,500 -0.02(-3.13%)
Nov 17, 2022 0.6300 0.6400 0.6300 0.6400 46,754 +0.02(+3.23%)
Nov 16, 2022 0.6500 0.6500 0.6200 0.6200 40,558 -0.02(-3.13%)
Nov 15, 2022 0.6500 0.6500 0.6400 0.6400 33,573 +0.01(+1.59%)
Nov 14, 2022 0.6300 0.6400 0.6100 0.6300 38,801 -0.01(-1.56%)
Nov 11, 2022 0.6500 0.6500 0.6400 0.6400 67,300 +0.00(+0.00%)
Nov 10, 2022 0.6300 0.6500 0.6200 0.6400 272,770 +0.03(+4.92%)
Nov 09, 2022 0.6200 0.6300 0.6100 0.6100 85,000 -0.02(-3.17%)
Nov 08, 2022 0.6400 0.6600 0.6100 0.6300 135,186 -0.01(-1.56%)
Nov 07, 2022 0.6400 0.6600 0.6200 0.6400 122,300 +0.00(+0.00%)
Nov 04, 2022 0.6100 0.6400 0.6100 0.6400 74,320 +0.04(+6.67%)
Nov 03, 2022 0.6000 0.6000 0.6000 0.6000 7,500 -0.01(-1.64%)
Nov 02, 2022 0.6200 0.6200 0.6000 0.6100 109,500 -0.01(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.