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

Globex Mining Enterprises Inc (TSX: GMX )

0.9600 -0.0200 (-2.04%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.8300 0.8300 0.7900 0.7900 5,500 -0.02(-2.47%)
Apr 27, 2023 0.8300 0.8300 0.8100 0.8100 1,500 +0.02(+2.53%)
Apr 26, 2023 0.8200 0.8200 0.7900 0.7900 12,000 -0.03(-3.66%)
Apr 25, 2023 0.8200 0.8200 0.8000 0.8200 19,507 +0.00(+0.00%)
Apr 24, 2023 0.8300 0.8300 0.8000 0.8200 17,285 +0.00(+0.00%)
Apr 21, 2023 0.8700 0.8700 0.8200 0.8200 35,057 -0.02(-2.38%)
Apr 20, 2023 0.9000 0.9000 0.8400 0.8400 70,000 -0.05(-5.62%)
Apr 19, 2023 0.8800 0.9000 0.8800 0.8900 9,000 +0.00(+0.00%)
Apr 18, 2023 0.9200 0.9200 0.8800 0.8900 34,655 +0.01(+1.14%)
Apr 17, 2023 0.9200 0.9200 0.8800 0.8800 33,800 -0.03(-3.30%)
Apr 14, 2023 0.9400 0.9400 0.8900 0.9100 38,141 -0.02(-2.15%)
Apr 13, 2023 0.9300 0.9400 0.9300 0.9300 18,700 +0.01(+1.09%)
Apr 12, 2023 0.9200 0.9200 0.9100 0.9200 34,500 +0.01(+1.10%)
Apr 11, 2023 0.8600 0.9300 0.8600 0.9100 117,000 +0.04(+4.60%)
Apr 10, 2023 0.8500 0.8700 0.8500 0.8700 32,514 +0.04(+4.82%)
Apr 06, 2023 0.8300 0 +0.06(+7.79%)
Apr 05, 2023 0.8000 0.8000 0.7700 0.7700 50,451 -0.02(-2.53%)
Apr 04, 2023 0.7700 0.7900 0.7600 0.7900 23,000 +0.03(+3.95%)
Apr 03, 2023 0.7500 0.7700 0.7400 0.7600 60,000 +0.02(+2.70%)
Mar 31, 2023 0.7400 0.7500 0.7200 0.7400 59,589 +0.00(+0.00%)
Mar 30, 2023 0.7400 0.7400 0.7300 0.7400 18,601 +0.01(+1.37%)
Mar 29, 2023 0.7200 0.7300 0.6800 0.7300 88,850 +0.01(+1.39%)
Mar 28, 2023 0.7500 0.7500 0.6900 0.7200 150,320 +0.00(+0.00%)
Mar 27, 2023 0.7300 0.7300 0.7200 0.7200 104,900 +0.00(+0.00%)
Mar 24, 2023 0.7500 0.7500 0.7200 0.7200 123,300 +0.00(+0.00%)
Mar 23, 2023 0.7300 0.7500 0.7200 0.7200 154,500 -0.01(-1.37%)
Mar 22, 2023 0.7400 0.7500 0.7300 0.7300 13,500 +0.01(+1.39%)
Mar 21, 2023 0.7300 0.7300 0.7200 0.7200 3,500 -0.01(-1.37%)
Mar 20, 2023 0.7500 0.7500 0.7300 0.7300 77,000 -0.02(-2.67%)
Mar 17, 2023 0.7500 0.7500 0.7400 0.7500 17,500 +0.01(+1.35%)
Mar 16, 2023 0.7300 0.7400 0.7200 0.7400 26,612 +0.02(+2.78%)
Mar 15, 2023 0.7500 0.7500 0.7000 0.7200 34,800 -0.02(-2.70%)
Mar 14, 2023 0.7400 0.7400 0.7400 0.7400 8,000 +0.01(+1.37%)
Mar 13, 2023 0.7200 0.7500 0.7200 0.7300 47,500 -0.01(-1.35%)
Mar 10, 2023 0.7300 0.7400 0.7200 0.7400 48,500 +0.01(+1.37%)
Mar 09, 2023 0.7200 0.7300 0.7200 0.7300 400,500 +0.01(+1.39%)
Mar 08, 2023 0.7400 0.7400 0.7200 0.7200 51,000 -0.01(-1.37%)
Mar 07, 2023 0.7600 0.7600 0.7300 0.7300 14,500 -0.03(-3.95%)
Mar 06, 2023 0.7600 0.7700 0.7400 0.7600 25,168 +0.02(+2.70%)
Mar 03, 2023 0.7400 0.7600 0.7400 0.7400 493,900 +0.03(+4.23%)
Mar 02, 2023 0.7700 0.7700 0.7000 0.7100 177,507 -0.05(-6.58%)
Mar 01, 2023 0.7700 0.7700 0.7500 0.7600 17,000 +0.00(+0.00%)
Feb 28, 2023 0.7700 0.7700 0.7600 0.7600 16,500 +0.00(+0.00%)
Feb 27, 2023 0.7500 0.7700 0.7500 0.7600 31,000 +0.03(+4.11%)
Feb 24, 2023 0.7600 0.7600 0.7300 0.7300 18,656 -0.02(-2.67%)
Feb 23, 2023 0.7500 0.7600 0.7500 0.7500 4,833 +0.00(+0.00%)
Feb 22, 2023 0.7700 0.7900 0.7500 0.7500 53,725 -0.05(-6.25%)
Feb 21, 2023 0.7700 0.8000 0.7600 0.8000 11,502 +0.03(+3.90%)
Feb 17, 2023 0.7700 0 +0.02(+2.67%)
Feb 16, 2023 0.8000 0.8000 0.7500 0.7500 33,200 -0.04(-5.06%)
Feb 15, 2023 0.7600 0.7900 0.7600 0.7900 32,300 +0.01(+1.28%)
Feb 14, 2023 0.8000 0.8000 0.7800 0.7800 33,500 -0.02(-2.50%)
Feb 13, 2023 0.8000 0.8000 0.7900 0.8000 7,550 +0.00(+0.00%)
Feb 10, 2023 0.8200 0.8200 0.8000 0.8000 15,500 +0.00(+0.00%)
Feb 09, 2023 0.8100 0.8100 0.8000 0.8000 10,509 +0.00(+0.00%)
Feb 08, 2023 0.8200 0.8200 0.8000 0.8000 8,900 -0.02(-2.44%)
Feb 07, 2023 0.8100 0.8200 0.7800 0.8200 31,133 +0.01(+1.23%)
Feb 06, 2023 0.8000 0.8100 0.8000 0.8100 26,000 -0.01(-1.22%)
Feb 03, 2023 0.8900 0.8900 0.8100 0.8200 61,300 -0.07(-7.87%)
Feb 02, 2023 0.8900 0.8900 0.8700 0.8900 22,600 +0.01(+1.14%)
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.