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

Globex Mining Enterprises Inc (TSX: GMX )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Jul 29, 2022 0.9200 0 +0.01(+1.10%)
Jul 28, 2022 0.9000 0.9100 0.8600 0.9100 140,400 +0.01(+1.11%)
Jul 27, 2022 0.9000 0.9000 0.8700 0.9000 16,180 +0.01(+1.12%)
Jul 26, 2022 0.9400 0.9400 0.8900 0.8900 18,001 -0.03(-3.26%)
Jul 25, 2022 0.9200 0.9200 0.9100 0.9200 32,750 +0.00(+0.00%)
Jul 22, 2022 0.9400 0.9400 0.9200 0.9200 59,830 +0.00(+0.00%)
Jul 21, 2022 0.9600 0.9600 0.9200 0.9200 29,840 -0.06(-6.12%)
Jul 20, 2022 0.9500 0.9800 0.9000 0.9800 74,595 +0.04(+4.26%)
Jul 19, 2022 0.9500 0.9500 0.9200 0.9400 2,715 -0.01(-1.05%)
Jul 18, 2022 0.9500 0.9600 0.9500 0.9500 26,098 +0.01(+1.06%)
Jul 15, 2022 0.9500 0.9500 0.9400 0.9400 5,500 -0.01(-1.05%)
Jul 14, 2022 0.9500 0.9600 0.9400 0.9500 8,300 +0.00(+0.00%)
Jul 13, 2022 0.9400 0.9600 0.9400 0.9500 23,500 +0.01(+1.06%)
Jul 12, 2022 0.9500 0.9800 0.9400 0.9400 95,865 -0.06(-6.00%)
Jul 11, 2022 1.050 1.050 1.000 1.000 18,500 -0.03(-2.91%)
Jul 08, 2022 1.050 1.080 1.030 1.030 46,748 +0.02(+1.98%)
Jul 07, 2022 1.000 1.080 0.9900 1.010 55,600 +0.02(+2.02%)
Jul 06, 2022 1.020 1.060 0.9900 0.9900 28,100 -0.05(-4.81%)
Jul 05, 2022 1.040 1.040 0.9600 1.040 64,302 -0.04(-3.70%)
Jul 04, 2022 1.020 1.080 1.000 1.080 21,380 +0.06(+5.88%)
Jun 30, 2022 1.020 0 -0.04(-3.77%)
Jun 29, 2022 1.070 1.080 1.010 1.060 29,020 +0.01(+0.95%)
Jun 28, 2022 1.070 1.080 1.050 1.050 7,300 -0.03(-2.78%)
Jun 27, 2022 1.070 1.080 1.060 1.080 307 +0.04(+3.85%)
Jun 24, 2022 1.040 1.040 1.010 1.040 5,901 +0.02(+1.96%)
Jun 23, 2022 1.100 1.100 0.9900 1.020 18,300 -0.05(-4.67%)
Jun 22, 2022 1.070 1.090 1.040 1.070 26,332 -0.03(-2.73%)
Jun 21, 2022 1.060 1.150 1.060 1.100 15,145 +0.02(+1.85%)
Jun 20, 2022 1.000 1.100 1.000 1.080 18,675 +0.04(+3.85%)
Jun 17, 2022 1.110 1.120 1.000 1.040 79,380 -0.06(-5.45%)
Jun 16, 2022 1.170 1.180 1.090 1.100 20,248 -0.06(-5.17%)
Jun 15, 2022 1.140 1.160 1.120 1.160 25,000 +0.05(+4.50%)
Jun 14, 2022 1.200 1.200 1.100 1.110 23,594 -0.06(-5.13%)
Jun 13, 2022 1.200 1.210 1.150 1.170 56,766 -0.03(-2.50%)
Jun 10, 2022 1.210 1.220 1.190 1.200 50,425 -0.04(-3.23%)
Jun 09, 2022 1.350 1.350 1.240 1.240 20,790 -0.11(-8.15%)
Jun 08, 2022 1.310 1.350 1.280 1.350 56,053 +0.05(+3.85%)
Jun 07, 2022 1.360 1.360 1.270 1.300 9,915 -0.06(-4.41%)
Jun 06, 2022 1.240 1.360 1.240 1.360 97,649 +0.14(+11.48%)
Jun 03, 2022 1.200 1.260 1.200 1.220 43,100 +0.03(+2.52%)
Jun 02, 2022 1.200 1.200 1.130 1.190 40,791 +0.02(+1.71%)
Jun 01, 2022 1.210 1.210 1.170 1.170 16,100 -0.02(-1.68%)
May 31, 2022 1.270 1.270 1.190 1.190 16,600 -0.05(-4.03%)
May 30, 2022 1.250 1.250 1.230 1.240 4,260 +0.02(+1.64%)
May 27, 2022 1.220 1.280 1.210 1.220 20,100 -0.01(-0.81%)
May 26, 2022 1.230 1.230 1.200 1.230 14,300 +0.03(+2.50%)
May 25, 2022 1.200 1.220 1.170 1.200 34,333 +0.01(+0.84%)
May 24, 2022 1.170 1.200 1.170 1.190 6,946 +0.03(+2.59%)
May 20, 2022 1.160 0 -0.04(-3.33%)
May 19, 2022 1.170 1.200 1.170 1.200 19,008 +0.01(+0.84%)
May 18, 2022 1.240 1.240 1.190 1.190 5,383 -0.01(-0.83%)
May 17, 2022 1.250 1.250 1.200 1.200 18,825 -0.03(-2.44%)
May 16, 2022 1.240 1.240 1.160 1.230 32,448 +0.02(+1.65%)
May 13, 2022 1.150 1.230 1.150 1.210 50,705 +0.04(+3.42%)
May 12, 2022 1.260 1.260 1.170 1.170 48,488 -0.08(-6.40%)
May 11, 2022 1.220 1.280 1.220 1.250 33,034 +0.03(+2.46%)
May 10, 2022 1.250 1.260 1.200 1.220 9,999 +0.01(+0.83%)
May 09, 2022 1.310 1.310 1.210 1.210 138,582 -0.12(-9.02%)
May 06, 2022 1.400 1.400 1.310 1.330 27,830 -0.07(-5.00%)
May 05, 2022 1.430 1.430 1.370 1.400 21,136 -0.01(-0.71%)
May 04, 2022 1.410 1.420 1.370 1.410 57,895 +0.03(+2.17%)
May 03, 2022 1.370 1.380 1.330 1.380 24,685 +0.02(+1.47%)
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.