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
1.1400-0.0100 (-0.87%)
At close: 03:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 2021------
Dec 30, 20211.14001.20001.14001.16001.160038,100
Dec 29, 20211.10001.14001.09001.10001.100033,000
Dec 24, 20211.08001.08001.06001.07001.07003,700
Dec 23, 20211.04001.08001.04001.08001.080015,900
Dec 22, 20211.07001.07001.04001.04001.04009,500
Dec 21, 20211.00001.04001.00001.04001.04008,100
Dec 20, 20211.00001.05001.00001.05001.050041,300
Dec 17, 20211.06001.06001.01001.05001.050029,600
Dec 16, 20211.00001.08001.00001.08001.080056,700
Dec 15, 20211.05001.07000.99000.99000.990048,800
Dec 14, 20211.06001.07001.00001.00001.00009,400
Dec 13, 20211.07001.08001.06001.07001.07006,100
Dec 10, 20211.10001.10001.07001.07001.0700700
Dec 09, 20211.03001.07001.03001.04001.040022,400
Dec 08, 20211.03001.05001.02001.04001.040014,000
Dec 07, 20211.00001.03001.00001.03001.03002,400
Dec 06, 20211.00001.00000.99000.99000.990011,200
Dec 03, 20211.08001.09001.00001.01001.010022,000
Dec 02, 20211.02001.05000.97001.04001.040015,800
Dec 01, 20210.98001.07000.98001.03001.030035,400
Nov 30, 20211.06001.06000.94001.04001.040042,000
Nov 29, 20211.06001.06001.00001.01001.01003,600
Nov 26, 20211.07001.07001.00001.02001.020030,300
Nov 25, 20211.10001.10001.05001.05001.05002,800
Nov 24, 20211.09001.09001.06001.07001.07009,200
Nov 23, 20211.10001.10001.00001.08001.080061,900
Nov 22, 20211.18001.18001.12001.12001.120013,700
Nov 19, 20211.18001.18001.12001.12001.120013,400
Nov 18, 20211.24001.25001.14001.14001.140038,700
Nov 17, 20211.20001.29001.18001.25001.250070,900
Nov 16, 20211.13001.20001.13001.20001.200043,300
Nov 15, 20211.11001.13001.10001.13001.130045,000
Nov 12, 20211.10001.11001.07001.11001.110041,100
Nov 11, 20210.99001.06000.99001.06001.060032,400
Nov 10, 20210.95000.99000.95000.97000.970017,800
Nov 09, 20210.96000.96000.93000.93000.930018,700
Nov 08, 20210.93000.94000.92000.94000.940039,800
Nov 05, 20210.93000.95000.93000.94000.940029,100
Nov 04, 20210.98000.98000.93000.93000.930018,900
Nov 03, 20210.97000.97000.94000.94000.940011,400
Nov 02, 20210.98000.98000.91000.93000.930068,200
Nov 01, 20211.01001.01000.97000.98000.980012,100
Oct 29, 20211.01001.01000.98000.98000.98002,500
Oct 28, 20211.00001.01000.96000.97000.970020,500
Oct 27, 20211.03001.03000.98001.00001.000011,000
Oct 26, 20211.02001.02000.99000.99000.990012,400
Oct 25, 20210.98001.00000.98000.98000.98004,200
Oct 22, 20211.04001.05000.96000.98000.980012,000
Oct 21, 20211.05001.05000.96000.99000.990010,700
Oct 20, 20211.01001.02001.00001.00001.000011,500
Oct 19, 20211.04001.04000.97000.97000.970021,700
Oct 18, 20211.00001.02000.98001.00001.000025,300
Oct 15, 20210.99001.00000.94000.98000.980023,000
Oct 14, 20211.05001.06000.99000.99000.990031,200
Oct 13, 20210.98001.05000.98001.04001.040054,600
Oct 12, 20210.98000.98000.95000.96000.960010,200
Oct 08, 20210.99000.99000.93000.93000.930014,200
Oct 07, 20210.95000.97000.95000.95000.95009,800
Oct 06, 20210.94000.99000.94000.96000.960016,800
Oct 05, 20210.97000.97000.91000.92000.920021,500
Oct 04, 20210.98000.98000.96000.98000.98002,600
Oct 01, 20210.98000.98000.90000.94000.940045,200
Sep 30, 20210.98000.98000.97000.98000.98002,600
Sep 29, 20211.01001.01000.97000.97000.970010,500
Sep 28, 20210.99000.99000.94000.95000.950030,800
Sep 27, 20210.96000.99000.96000.97000.970023,400
Sep 24, 20210.98000.98000.96000.96000.96005,500
Sep 23, 20211.01001.01000.96000.96000.960028,000
Sep 22, 20210.98001.01000.98000.99000.990023,600
Sep 21, 20210.99001.00000.97000.98000.980064,400
Sep 20, 20211.01001.02000.99000.99000.990064,200
Sep 17, 20211.07001.08001.06001.06001.06001,800
Sep 16, 20211.07001.09001.05001.09001.090017,200
Sep 15, 20211.09001.09001.04001.09001.090035,100
Sep 14, 20211.07001.08001.06001.06001.06002,600
Sep 13, 20211.04001.10001.04001.08001.080016,400
Sep 10, 20211.08001.09001.04001.06001.060018,100
Sep 09, 20211.08001.08001.03001.06001.060018,200
Sep 08, 20211.08001.09001.07001.07001.07003,200
Sep 07, 20211.09001.09001.06001.07001.07008,900
Sep 03, 20211.08001.09001.06001.07001.070026,900
Sep 02, 20211.06001.07001.03001.04001.040034,900
Sep 01, 20211.06001.06001.03001.03001.030015,400
Aug 31, 20211.03001.09001.03001.04001.040043,600
Aug 30, 20211.10001.10001.03001.04001.040017,300
Aug 27, 20211.08001.10001.05001.09001.090027,400
Aug 26, 20211.08001.09001.08001.08001.08006,500
Aug 25, 20211.08001.08001.04001.08001.080011,700
Aug 24, 20211.04001.07001.04001.07001.070026,700
Aug 23, 20211.04001.09001.04001.09001.090011,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement