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

Gear Energy Ltd (TSX: GXE )

0.5100 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2025 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 27, 2025 0.4900 0.5100 0.4850 0.5100 788,081 +0.02(+3.03%)
Jan 24, 2025 0.5100 0.5100 0.4900 0.4950 549,188 -0.01(-1.00%)
Jan 23, 2025 0.5100 0.5200 0.5000 0.5000 232,603 -0.02(-3.85%)
Jan 22, 2025 0.5200 0.5200 0.5100 0.5200 209,840 +0.00(+0.00%)
Jan 21, 2025 0.5100 0.5200 0.4950 0.5200 484,131 +0.00(+0.00%)
Jan 20, 2025 0.5000 0.5200 0.4950 0.5200 769,905 +0.02(+4.00%)
Jan 17, 2025 0.5000 0.5000 0.4850 0.5000 614,118 +0.00(+0.00%)
Jan 16, 2025 0.5000 0.5100 0.4900 0.5000 830,671 +0.00(+0.00%)
Jan 15, 2025 0.5100 0.5100 0.4950 0.5000 1,470,964 +0.00(+0.00%)
Jan 14, 2025 0.5200 0.5200 0.5000 0.5000 507,890 +0.00(+0.00%)
Jan 13, 2025 0.5200 0.5300 0.5000 0.5000 797,486 -0.02(-3.85%)
Jan 10, 2025 0.5300 0.5400 0.5200 0.5200 477,583 +0.00(+0.00%)
Jan 09, 2025 0.5200 0.5300 0.5100 0.5200 223,291 -0.01(-1.89%)
Jan 08, 2025 0.5400 0.5400 0.5200 0.5300 295,465 -0.01(-1.85%)
Jan 07, 2025 0.5400 0.5400 0.5300 0.5400 493,377 +0.00(+0.00%)
Jan 06, 2025 0.5300 0.5400 0.5200 0.5400 476,024 +0.01(+1.89%)
Jan 03, 2025 0.5200 0.5300 0.5100 0.5300 1,093,943 +0.02(+3.92%)
Jan 02, 2025 0.5100 0.5200 0.5100 0.5100 372,739 +0.01(+2.00%)
Dec 31, 2024 0.5000 0 +0.00(+0.00%)
Dec 30, 2024 0.4900 0.5100 0.4800 0.5000 893,200 +0.02(+3.09%)
Dec 27, 2024 0.4850 0.4900 0.4750 0.4850 913,486 +0.01(+2.11%)
Dec 24, 2024 0.4750 0 +0.00(+0.00%)
Dec 23, 2024 0.4600 0.4950 0.4600 0.4750 732,396 +0.01(+1.06%)
Dec 20, 2024 0.4800 0.4800 0.4700 0.4700 624,744 -0.01(-2.08%)
Dec 19, 2024 0.4500 0.5000 0.4500 0.4800 958,362 +0.03(+6.67%)
Dec 18, 2024 0.4650 0.4700 0.4500 0.4500 1,097,387 -0.02(-3.23%)
Dec 17, 2024 0.4800 0.4800 0.4550 0.4650 2,178,769 -0.01(-3.12%)
Dec 16, 2024 0.4800 0.4900 0.4700 0.4800 831,892 -0.01(-2.04%)
Dec 13, 2024 0.5000 0.5000 0.4800 0.4900 788,471 -0.02(-3.92%)
Dec 12, 2024 0.5000 0.5100 0.4850 0.5100 604,350 +0.02(+3.03%)
Dec 11, 2024 0.5000 0.5100 0.4800 0.4950 3,734,146 +0.00(+0.00%)
Dec 10, 2024 0.5100 0.5200 0.4950 0.4950 4,984,191 -0.02(-2.94%)
Dec 09, 2024 0.5400 0.5400 0.5100 0.5100 1,798,535 -0.03(-5.56%)
Dec 06, 2024 0.5500 0.5500 0.5300 0.5400 1,225,596 -0.01(-1.82%)
Dec 05, 2024 0.5500 0.5600 0.5300 0.5500 2,222,176 +0.01(+1.85%)
Dec 04, 2024 0.5600 0.5700 0.5400 0.5400 1,807,155 -0.04(-6.90%)
Dec 03, 2024 0.5700 0.5800 0.5500 0.5800 2,311,556 +0.01(+1.75%)
Dec 02, 2024 0.5500 0.5900 0.5500 0.5700 4,136,414 +0.03(+5.56%)
Nov 29, 2024 0.5400 0.5400 0.5300 0.5400 317,495 +0.00(+0.00%)
Nov 28, 2024 0.5400 0.5400 0.5300 0.5400 86,095 +0.01(+1.89%)
Nov 27, 2024 0.5200 0.5400 0.5200 0.5300 48,519 +0.00(+0.00%)
Nov 26, 2024 0.5300 0.5400 0.5200 0.5300 468,263 -0.01(-1.85%)
Nov 25, 2024 0.5500 0.5500 0.5300 0.5400 136,713 -0.01(-1.82%)
Nov 22, 2024 0.5300 0.5500 0.5200 0.5500 1,319,241 +0.02(+3.77%)
Nov 21, 2024 0.5200 0.5300 0.5100 0.5300 941,644 +0.02(+3.92%)
Nov 20, 2024 0.5300 0.5300 0.5100 0.5100 703,079 -0.01(-1.92%)
Nov 19, 2024 0.5300 0.5300 0.5100 0.5200 844,157 -0.01(-1.89%)
Nov 18, 2024 0.5300 0.5400 0.5200 0.5300 523,760 +0.00(+0.00%)
Nov 15, 2024 0.5300 0.5400 0.5200 0.5300 456,516 +0.01(+1.92%)
Nov 14, 2024 0.5200 0.5300 0.5200 0.5200 183,106 +0.01(+1.96%)
Nov 13, 2024 0.5200 0.5200 0.5100 0.5100 1,187,161 -0.01(-1.92%)
Nov 12, 2024 0.5100 0.5300 0.5100 0.5200 1,021,397 +0.00(+0.00%)
Nov 11, 2024 0.5400 0.5400 0.5200 0.5200 2,453,708 -0.03(-5.45%)
Nov 08, 2024 0.5700 0.5700 0.5300 0.5500 1,059,937 -0.01(-1.79%)
Nov 07, 2024 0.5400 0.5700 0.5200 0.5600 1,415,106 +0.02(+3.70%)
Nov 06, 2024 0.5200 0.5400 0.5200 0.5400 1,086,551 +0.02(+3.85%)
Nov 05, 2024 0.5200 0.5400 0.5200 0.5200 1,382,165 +0.00(+0.00%)
Nov 04, 2024 0.5300 0.5400 0.5200 0.5200 1,227,502 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.