Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Globex Mining Enterprises Inc. (GMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1600-0.0400 (-3.33%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20221.17001.20001.17001.19001.19006,900
May 20, 20221.20001.20001.16001.16001.160022,200
May 19, 20221.17001.20001.17001.20001.200019,000
May 18, 20221.24001.24001.19001.19001.19005,400
May 17, 20221.25001.25001.20001.20001.200018,800
May 16, 20221.24001.24001.16001.23001.230032,400
May 13, 20221.15001.23001.15001.21001.210050,700
May 12, 20221.26001.26001.17001.17001.170048,500
May 11, 20221.22001.28001.22001.25001.250033,000
May 10, 20221.25001.26001.20001.22001.220010,000
May 09, 20221.31001.31001.21001.21001.2100138,600
May 06, 20221.40001.40001.31001.33001.330027,800
May 05, 20221.43001.43001.37001.40001.400021,100
May 04, 20221.41001.42001.37001.41001.410057,900
May 03, 20221.37001.38001.33001.38001.380024,700
May 02, 20221.44001.44001.31001.36001.360058,600
Apr 29, 20221.45001.45001.44001.45001.45003,100
Apr 28, 20221.41001.46001.39001.45001.450053,500
Apr 27, 20221.36001.41001.36001.41001.410049,900
Apr 26, 20221.45001.47001.40001.40001.400047,200
Apr 25, 20221.55001.55001.39001.46001.4600213,500
Apr 22, 20221.66001.66001.49001.60001.6000206,500
Apr 21, 20221.62001.69001.61001.64001.6400138,900
Apr 20, 20221.64001.65001.60001.62001.620018,100
Apr 19, 20221.65001.66001.60001.66001.6600133,900
Apr 18, 20221.67001.67001.58001.60001.600094,700
Apr 14, 20221.65001.66001.62001.64001.640087,000
Apr 13, 20221.64001.65001.61001.61001.610065,300
Apr 12, 20221.57001.65001.57001.62001.620081,500
Apr 11, 20221.58001.59001.54001.58001.580039,800
Apr 08, 20221.58001.60001.53001.54001.5400153,100
Apr 07, 20221.59001.64001.58001.58001.5800133,700
Apr 06, 20221.60001.60001.58001.58001.580054,100
Apr 05, 20221.53001.62001.53001.58001.5800178,400
Apr 04, 20221.46001.53001.46001.52001.5200177,000
Apr 01, 20221.43001.46001.41001.43001.43004,100
Mar 31, 20221.44001.45001.42001.45001.45008,000
Mar 30, 20221.43001.47001.41001.44001.440030,900
Mar 29, 20221.46001.47001.40001.41001.410046,000
Mar 28, 20221.47001.48001.42001.45001.450038,000
Mar 25, 20221.49001.50001.45001.45001.450025,900
Mar 24, 20221.50001.50001.44001.48001.480028,900
Mar 23, 20221.43001.53001.43001.48001.480092,900
Mar 22, 20221.43001.50001.43001.48001.480077,700
Mar 21, 20221.46001.49001.41001.41001.410053,300
Mar 18, 20221.44001.46001.44001.45001.450035,300
Mar 17, 20221.40001.44001.40001.43001.430010,900
Mar 16, 20221.41001.42001.37001.41001.410028,200
Mar 15, 20221.31001.41001.31001.40001.400042,700
Mar 14, 20221.40001.41001.37001.40001.400052,600
Mar 11, 20221.37001.37001.35001.37001.370010,200
Mar 10, 20221.31001.37001.31001.37001.370049,700
Mar 09, 20221.31001.32001.28001.31001.310015,200
Mar 08, 20221.24001.32001.24001.32001.320061,400
Mar 07, 20221.28001.30001.24001.25001.250096,000
Mar 04, 20221.32001.34001.30001.33001.330067,100
Mar 03, 20221.36001.36001.30001.30001.300043,800
Mar 02, 20221.37001.37001.31001.34001.340025,800
Mar 01, 20221.39001.45001.34001.34001.3400112,300
Feb 28, 20221.19001.39001.19001.36001.360053,100
Feb 25, 20221.30001.33001.26001.26001.260029,600
Feb 24, 20221.24001.30001.22001.29001.290025,100
Feb 23, 20221.33001.33001.20001.23001.230040,700
Feb 22, 20221.33001.33001.27001.33001.330041,100
Feb 18, 20221.35001.39001.33001.33001.330050,300
Feb 17, 20221.45001.45001.31001.40001.400091,900
Feb 16, 20221.32001.40001.32001.40001.400099,000
Feb 15, 20221.25001.33001.23001.30001.300063,600
Feb 14, 20221.22001.25001.19001.25001.250096,400
Feb 11, 20221.19001.23001.19001.19001.190083,400
Feb 10, 20221.18001.19001.16001.17001.170018,100
Feb 09, 20221.17001.18001.16001.18001.180054,000
Feb 08, 20221.13001.18001.13001.17001.170027,100
Feb 07, 20221.13001.16001.10001.16001.160023,300
Feb 04, 20221.16001.16001.08001.13001.130019,400
Feb 03, 20221.16001.16001.11001.15001.150018,300
Feb 02, 20221.12001.16001.12001.16001.160028,000
Feb 01, 20221.15001.17001.12001.14001.140012,200
Jan 31, 20221.09001.13001.09001.10001.100025,100
Jan 28, 20221.12001.13001.08001.09001.090038,400
Jan 27, 20221.08001.11001.07001.10001.100036,500
Jan 26, 20221.17001.17001.09001.09001.090014,200
Jan 25, 20221.05001.16001.05001.13001.130034,800
Jan 24, 20221.08001.09001.00001.03001.030053,100
Jan 21, 20221.18001.18001.13001.15001.150014,900
Jan 20, 20221.17001.17001.16001.16001.160024,800
Jan 19, 20221.13001.17001.13001.17001.170016,800
Jan 18, 20221.15001.15001.13001.13001.13007,800
Jan 17, 20221.14001.15001.13001.15001.150010,500
Jan 14, 20221.13001.14001.13001.14001.140045,300
Jan 13, 20221.17001.17001.14001.15001.150030,800
Jan 12, 20221.18001.19001.14001.19001.190030,300
Jan 11, 20221.17001.18001.15001.18001.180019,200
Jan 10, 20221.18001.18001.10001.15001.150030,900
Jan 07, 20221.15001.18001.14001.14001.140038,100
Jan 06, 20221.18001.18001.15001.15001.150010,100
Jan 05, 20221.12001.18001.12001.18001.180024,100
Jan 04, 20221.16001.18001.11001.11001.110041,700
Dec 31, 20211.15001.15001.10001.10001.100021,900
Dec 30, 20211.14001.20001.14001.16001.160038,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement