TSXV - Free Realtime Quote • CAD
Global Energy Metals Corporation (GEMC.V)
As of April 25 at 3:32 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Apr 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 61,000 |
Apr 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,332 |
Apr 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,500 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,000 |
Apr 15, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 231,150 |
Apr 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
Apr 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,150 |
Apr 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Apr 9, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
Apr 8, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 27,000 |
Apr 5, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
Apr 4, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,500 |
Apr 3, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 108,155 |
Apr 2, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 146,000 |
Apr 1, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
Mar 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,000 |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 13, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 17,500 |
Mar 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
Mar 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 8, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 7, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 5, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Mar 4, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 1, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Feb 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Feb 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,066 |
Feb 13, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,000 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
Feb 9, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 31,000 |
Feb 8, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 68,000 |
Feb 7, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
Feb 6, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 5, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 138,000 |
Feb 2, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 1, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 192,000 |
Jan 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 192,000 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 586,000 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 133,000 |
Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Jan 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,250 |
Jan 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,554 |
Jan 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,140 |
Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
Jan 10, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 78,700 |
Jan 9, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,499 |
Jan 8, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 5, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
Jan 4, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
Jan 3, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 2, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 4,000 |
Dec 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,900 |
Dec 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 98,000 |
Dec 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 19, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 57,500 |
Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
Dec 15, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 6,000 |
Dec 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Dec 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,000 |
Dec 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,500 |
Dec 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Dec 6, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,467 |
Dec 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 4, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,700 |
Dec 1, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 133,100 |
Nov 30, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 38,004 |
Nov 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 38,000 |
Nov 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 63,000 |
Nov 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
Nov 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
Nov 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 9, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
Nov 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Nov 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,050 |
Nov 3, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,262 |
Nov 2, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov 1, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,818 |
Oct 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
Oct 30, 2023 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 184,150 |
Oct 27, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 135,000 |
Oct 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
Oct 23, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 23,000 |
Oct 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Oct 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 16, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,000 |
Oct 13, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 62,000 |
Oct 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
Oct 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,600 |
Oct 6, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 199,000 |
Oct 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
Oct 4, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,111 |
Oct 3, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 2, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,134 |
Sep 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 182,100 |
Sep 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Sep 25, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 80,001 |
Sep 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Sep 20, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Sep 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 18, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 58,000 |
Sep 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Sep 14, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 108,000 |
Sep 13, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 72,000 |
Sep 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Sep 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,500 |
Sep 8, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,326 |
Sep 7, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Sep 6, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Sep 5, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 97,000 |
Sep 1, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Aug 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 49,130 |
Aug 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Aug 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Aug 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Aug 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
Aug 24, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 219,273 |
Aug 23, 2023 | 0.0700 | 0.0900 | 0.0700 | 0.0850 | 0.0850 | 35,333 |
Aug 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Aug 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,890 |
Aug 18, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
Aug 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 16, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 152,000 |
Aug 15, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
Aug 14, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 23,000 |
Aug 10, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 103,713 |
Aug 9, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 55,400 |
Aug 8, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 90,108 |
Aug 4, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Aug 3, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 2, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 22,000 |
Aug 1, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
Jul 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 53,000 |
Jul 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 26, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 12,400 |
Jul 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 21, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 84,000 |
Jul 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
Jul 19, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 |
Jul 18, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 62,350 |
Jul 17, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 139,390 |
Jul 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,517 |
Jul 13, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 222,000 |
Jul 12, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 862,000 |
Jul 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 76,000 |
Jul 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,185,666 |
Jul 7, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 277,008 |
Jul 6, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 182,000 |
Jul 5, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 341,892 |
Jul 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 |
Jun 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Jun 28, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 26,500 |
Jun 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 55,900 |
Jun 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 41,500 |
Jun 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Jun 22, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 206,300 |
Jun 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
Jun 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,050 |
Jun 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 15, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 146,270 |
Jun 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 102,000 |
Jun 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,000 |
Jun 9, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Jun 8, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Jun 7, 2023 | 0.0600 | 0.0600 | 0.0400 | 0.0550 | 0.0550 | 360,500 |
Jun 6, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 43,398 |
Jun 5, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Jun 2, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jun 1, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 31, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 132,473 |
May 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
May 29, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 26, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 3,000 |
May 25, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
May 24, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
May 23, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 18,000 |
May 19, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
May 18, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 8,000 |
May 17, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 16, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,000 |
May 15, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
May 12, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
May 11, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 95,000 |
May 10, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 77,828 |
May 9, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,500 |
May 8, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 16,000 |
May 5, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 59,943 |
May 4, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 9,218 |
May 3, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,111 |
May 2, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 32,500 |
May 1, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 23,400 |
Apr 28, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 6,000 |
Apr 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
Apr 26, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Related Tickers
DEFN.V Defense Metals Corp.
0.2150
0.00%
SKE.TO Skeena Resources Limited
6.60
+3.77%
PLSR.V Pulsar Helium Inc.
1.2300
+2.50%
NICU.V Magna Mining Inc.
0.7500
-2.60%
SALT.V Atlas Salt Inc.
0.7600
-3.80%
CNC.V Canada Nickel Company Inc.
1.4900
-0.67%
IVN.TO Ivanhoe Mines Ltd.
20.24
+5.31%
LAC.TO Lithium Americas Corp.
6.41
+5.95%