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 (%)
Aug 31, 2022 0.8200 0.8200 0.8000 0.8000 18,000 -0.02(-2.44%)
Aug 30, 2022 0.8700 0.8700 0.8000 0.8200 68,597 -0.03(-3.53%)
Aug 29, 2022 0.8700 0.8700 0.8500 0.8500 19,600 -0.01(-1.16%)
Aug 26, 2022 0.8700 0.8700 0.8600 0.8600 8,500 -0.02(-2.27%)
Aug 25, 2022 0.8800 0.8800 0.8700 0.8800 24,700 +0.01(+1.15%)
Aug 24, 2022 0.8800 0.8800 0.8600 0.8700 29,500 -0.01(-1.14%)
Aug 23, 2022 0.8700 0.8800 0.8700 0.8800 39,534 +0.02(+2.33%)
Aug 22, 2022 0.9200 0.9200 0.8600 0.8600 58,324 -0.06(-6.52%)
Aug 19, 2022 0.9500 0.9500 0.9000 0.9200 48,804 -0.02(-2.13%)
Aug 18, 2022 0.9700 0.9700 0.9300 0.9400 38,050 -0.02(-2.08%)
Aug 17, 2022 0.9400 0.9800 0.9300 0.9600 39,977 +0.03(+3.23%)
Aug 16, 2022 0.9300 0.9300 0.9200 0.9300 12,000 +0.00(+0.00%)
Aug 15, 2022 0.9200 0.9300 0.9100 0.9300 67,456 +0.03(+3.33%)
Aug 12, 2022 0.9200 0.9200 0.9000 0.9000 24,000 +0.01(+1.12%)
Aug 11, 2022 0.9100 0.9300 0.8900 0.8900 129,899 -0.02(-2.20%)
Aug 10, 2022 0.8900 0.9200 0.8900 0.9100 42,772 +0.04(+4.60%)
Aug 09, 2022 0.9000 0.9000 0.8700 0.8700 34,640 -0.02(-2.25%)
Aug 08, 2022 0.9000 0.9200 0.8900 0.8900 53,500 -0.01(-1.11%)
Aug 05, 2022 0.9100 0.9100 0.8800 0.9000 32,052 +0.00(+0.00%)
Aug 04, 2022 0.9000 0.9000 0.9000 0.9000 11,000 +0.00(+0.00%)
Aug 03, 2022 0.9000 0.9000 0.8900 0.9000 65,407 +0.01(+1.12%)
Aug 02, 2022 0.9300 0.9300 0.8900 0.8900 55,927 -0.03(-3.26%)
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%)
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.