Canada Markets open in 2 hrs

GCM Mining Corp. (GCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.45+0.05 (+0.93%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20225.305.515.285.455.45262,400
Jan. 24, 20225.255.345.105.345.34258,700
Jan. 21, 20225.575.635.345.405.40203,400
Jan. 20, 20225.385.625.285.545.54552,800
Jan. 19, 20225.075.375.075.355.35312,500
Jan. 18, 20225.115.115.015.055.05169,200
Jan. 17, 20225.015.135.015.135.1350,400
Jan. 14, 20225.155.155.015.085.08101,500
Jan. 13, 20225.215.215.105.125.12133,400
Jan. 12, 20225.145.255.075.235.23198,800
Jan. 11, 20225.025.134.965.115.11171,800
Jan. 10, 20224.875.014.864.994.99166,500
Jan. 07, 20225.025.024.914.924.92179,700
Jan. 06, 20225.005.024.944.974.97274,500
Jan. 05, 20225.355.395.025.025.02250,600
Jan. 04, 20225.275.365.275.355.35190,000
Dec. 31, 20215.255.355.255.335.3398,100
Dec. 30, 20215.235.355.235.245.24116,900
Dec. 30, 20210.015 Dividend
Dec. 29, 20215.335.335.185.255.24115,600
Dec. 24, 20215.385.385.335.355.3340,700
Dec. 23, 20215.285.405.255.355.33122,400
Dec. 22, 20215.185.275.115.245.23138,700
Dec. 21, 20215.185.205.115.195.18140,900
Dec. 20, 20215.325.325.065.145.13251,400
Dec. 17, 20215.345.425.195.205.19673,300
Dec. 16, 20215.055.415.005.365.34607,400
Dec. 15, 20214.934.964.874.924.91518,600
Dec. 14, 20215.015.014.884.974.96282,200
Dec. 13, 20215.005.115.005.065.05184,000
Dec. 10, 20215.155.155.015.045.03230,400
Dec. 09, 20215.195.235.065.125.11376,900
Dec. 08, 20215.315.325.165.235.22212,700
Dec. 07, 20215.305.355.225.325.30189,700
Dec. 06, 20215.285.425.245.295.27224,500
Dec. 03, 20215.175.285.065.255.24217,900
Dec. 02, 20215.315.315.035.155.14305,000
Dec. 01, 20215.165.335.105.125.11383,700
Nov. 30, 20215.195.274.995.025.01342,700
Nov. 29, 20215.145.185.095.185.17172,100
Nov. 29, 20210.015 Dividend
Nov. 26, 20215.345.345.125.165.13302,700
Nov. 25, 20215.315.325.275.295.2670,600
Nov. 24, 20215.305.375.285.305.27154,000
Nov. 23, 20215.415.505.305.325.29168,500
Nov. 22, 20215.395.555.355.505.47285,300
Nov. 19, 20215.545.615.425.435.40211,500
Nov. 18, 20215.615.665.555.605.57155,100
Nov. 17, 20215.755.795.645.665.63349,500
Nov. 16, 20215.745.805.635.675.64263,900
Nov. 15, 20215.705.755.625.685.65320,500
Nov. 12, 20215.525.705.305.705.67550,000
Nov. 11, 20215.575.705.535.665.63396,200
Nov. 10, 20215.405.585.365.475.44769,300
Nov. 09, 20215.235.375.195.345.31306,400
Nov. 08, 20215.305.355.185.245.21464,200
Nov. 05, 20215.135.295.065.275.24194,500
Nov. 04, 20215.295.375.075.085.05228,600
Nov. 03, 20215.005.204.905.165.13336,200
Nov. 02, 20215.245.264.965.045.01282,100
Nov. 01, 20215.125.475.035.265.23407,800
Oct. 29, 20215.195.195.035.075.04270,400
Oct. 28, 20215.315.365.245.245.21144,200
Oct. 28, 20210.015 Dividend
Oct. 27, 20215.345.365.245.295.24198,700
Oct. 26, 20215.285.325.255.305.25274,500
Oct. 25, 20215.325.395.305.305.25295,200
Oct. 22, 20215.285.395.225.275.22264,400
Oct. 21, 20215.205.305.165.215.17181,600
Oct. 20, 20215.055.245.005.175.13213,500
Oct. 19, 20215.095.144.965.014.97155,200
Oct. 18, 20215.135.154.985.024.98150,700
Oct. 15, 20215.005.164.975.105.06167,000
Oct. 14, 20215.185.225.025.045.00257,600
Oct. 13, 20215.065.245.065.185.14400,700
Oct. 12, 20215.055.094.955.055.01203,100
Oct. 08, 20215.005.154.975.055.01250,200
Oct. 07, 20214.855.044.814.944.90217,700
Oct. 06, 20214.754.904.754.904.86172,600
Oct. 05, 20214.714.794.624.794.75195,400
Oct. 04, 20214.904.924.694.714.67247,500
Oct. 01, 20214.824.924.804.884.84125,500
Sep. 30, 20214.764.884.704.784.74122,900
Sep. 29, 20214.754.814.654.674.63180,800
Sep. 28, 20214.744.834.704.764.72187,400
Sep. 28, 20210.015 Dividend
Sep. 27, 20214.784.894.764.764.70163,600
Sep. 24, 20214.814.914.744.754.69159,500
Sep. 23, 20214.884.924.784.824.76185,100
Sep. 22, 20215.055.164.924.924.86251,200
Sep. 21, 20215.055.124.975.054.99172,400
Sep. 20, 20215.275.274.965.024.96334,800
Sep. 17, 20215.185.255.025.255.191,213,100
Sep. 16, 20214.985.214.805.185.12633,300
Sep. 15, 20215.055.125.015.105.04242,200
Sep. 14, 20214.975.114.925.034.97262,000
Sep. 13, 20214.725.064.624.974.91450,400
Sep. 10, 20214.714.714.604.624.57122,100
Sep. 09, 20214.654.714.624.644.59220,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...