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

Globex Mining Enterprises Inc (TSX: GMX )

1.070 +0.070 (+7.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 1.440 1.440 1.310 1.360 58,572 -0.09(-6.21%)
Apr 29, 2022 1.450 1.450 1.440 1.450 3,052 +0.00(+0.00%)
Apr 28, 2022 1.410 1.460 1.390 1.450 53,666 +0.04(+2.84%)
Apr 27, 2022 1.360 1.410 1.360 1.410 49,852 +0.01(+0.71%)
Apr 26, 2022 1.450 1.470 1.400 1.400 47,237 -0.06(-4.11%)
Apr 25, 2022 1.550 1.550 1.390 1.460 213,494 -0.13(-8.18%)
Apr 22, 2022 1.660 1.660 1.490 1.590 204,164 -0.05(-3.05%)
Apr 21, 2022 1.620 1.690 1.610 1.640 138,923 +0.02(+1.23%)
Apr 20, 2022 1.640 1.650 1.600 1.620 18,082 -0.04(-2.41%)
Apr 19, 2022 1.650 1.660 1.600 1.660 133,876 +0.06(+3.75%)
Apr 18, 2022 1.670 1.670 1.580 1.600 94,709 -0.04(-2.44%)
Apr 14, 2022 1.640 0 +0.03(+1.86%)
Apr 13, 2022 1.640 1.650 1.610 1.610 65,317 -0.01(-0.62%)
Apr 12, 2022 1.570 1.650 1.570 1.620 81,466 +0.04(+2.53%)
Apr 11, 2022 1.580 1.590 1.540 1.580 39,809 +0.04(+2.60%)
Apr 08, 2022 1.580 1.600 1.530 1.540 153,083 -0.04(-2.53%)
Apr 07, 2022 1.590 1.640 1.580 1.580 133,706 +0.00(+0.00%)
Apr 06, 2022 1.600 1.600 1.580 1.580 54,083 +0.00(+0.00%)
Apr 05, 2022 1.530 1.620 1.530 1.580 178,409 +0.06(+3.95%)
Apr 04, 2022 1.460 1.530 1.460 1.520 176,997 +0.09(+6.29%)
Apr 01, 2022 1.430 1.460 1.410 1.430 4,123 -0.02(-1.38%)
Mar 31, 2022 1.440 1.450 1.420 1.450 8,007 +0.01(+0.69%)
Mar 30, 2022 1.430 1.470 1.410 1.440 30,910 +0.03(+2.13%)
Mar 29, 2022 1.460 1.470 1.400 1.410 45,981 -0.04(-2.76%)
Mar 28, 2022 1.470 1.480 1.420 1.450 38,019 +0.00(+0.00%)
Mar 25, 2022 1.490 1.500 1.450 1.450 25,854 -0.03(-2.03%)
Mar 24, 2022 1.500 1.500 1.440 1.480 28,850 +0.00(+0.00%)
Mar 23, 2022 1.430 1.530 1.430 1.480 92,875 +0.00(+0.00%)
Mar 22, 2022 1.430 1.500 1.430 1.480 77,726 +0.07(+4.96%)
Mar 21, 2022 1.460 1.490 1.410 1.410 53,329 -0.04(-2.76%)
Mar 18, 2022 1.440 1.460 1.440 1.450 35,256 +0.02(+1.40%)
Mar 17, 2022 1.400 1.440 1.400 1.430 10,879 +0.02(+1.42%)
Mar 16, 2022 1.410 1.420 1.370 1.410 28,205 +0.01(+0.71%)
Mar 15, 2022 1.310 1.410 1.310 1.400 42,720 +0.00(+0.00%)
Mar 14, 2022 1.400 1.410 1.370 1.400 52,625 +0.03(+2.19%)
Mar 11, 2022 1.370 1.370 1.350 1.370 10,170 +0.00(+0.00%)
Mar 10, 2022 1.310 1.370 1.310 1.370 49,686 +0.06(+4.58%)
Mar 09, 2022 1.310 1.320 1.280 1.310 15,175 -0.01(-0.76%)
Mar 08, 2022 1.240 1.320 1.240 1.320 61,356 +0.07(+5.60%)
Mar 07, 2022 1.280 1.300 1.240 1.250 96,035 -0.08(-6.02%)
Mar 04, 2022 1.320 1.340 1.300 1.330 67,051 +0.03(+2.31%)
Mar 03, 2022 1.360 1.360 1.300 1.300 43,797 -0.04(-2.99%)
Mar 02, 2022 1.370 1.370 1.310 1.340 25,823 +0.00(+0.00%)
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.