Global Energy Metals Corporation (GEMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

-0.0050

(-12.50%)

At close: 02:22PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,808
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	44,000
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
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 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Apr 08, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	27,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,500
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	108,155
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	146,000
Apr 01, 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 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 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 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,000
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	138,000
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 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 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,499
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 02, 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 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0007(+0.09%)

CRUDE OIL79.13+0.18(+0.23%)

Bitcoin CAD81,003.53+2,845.44(+3.64%)

Global Energy Metals Corporation (GEMC.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0007(+0.09%)

CRUDE OIL
79.13
+0.18(+0.23%)

Bitcoin CAD
81,003.53
+2,845.44(+3.64%)