Canada markets close in 4 hours 21 minutes

Globex Mining Enterprises Inc. (GMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8600-0.0200 (-2.27%)
As of 10:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 20210.90000.90000.86000.86000.860012,937
Apr. 12, 20210.92000.93000.88000.88000.880091,500
Apr. 09, 20210.90000.91000.88000.90000.900088,900
Apr. 08, 20210.84000.90000.84000.88000.880072,100
Apr. 07, 20210.81000.83000.81000.83000.830022,600
Apr. 06, 20210.80000.83000.77000.82000.820086,500
Apr. 05, 20210.77000.77000.75000.76000.760083,900
Apr. 01, 20210.76000.78000.75000.76000.7600106,600
Mar. 31, 20210.77000.78000.75000.75000.750094,300
Mar. 30, 20210.82000.82000.73000.77000.7700239,500
Mar. 29, 20210.82000.86000.81000.82000.8200181,100
Mar. 26, 20210.89000.89000.82000.82000.8200186,300
Mar. 25, 20210.89000.90000.86000.86000.860083,700
Mar. 24, 20210.91000.91000.88000.88000.8800101,200
Mar. 23, 20210.95000.95000.91000.91000.910058,800
Mar. 22, 20210.96000.97000.95000.95000.950034,000
Mar. 19, 20210.97000.98000.94000.94000.940068,100
Mar. 18, 20210.99000.99000.94000.96000.960059,100
Mar. 17, 20210.94000.99000.92000.98000.9800120,000
Mar. 16, 20211.04001.04000.91000.92000.9200194,300
Mar. 15, 20211.05001.05000.94001.00001.0000613,100
Mar. 12, 20211.04001.07000.99001.04001.0400602,900
Mar. 11, 20210.77000.96000.77000.91000.9100529,600
Mar. 10, 20210.75000.75000.70000.72000.720022,000
Mar. 09, 20210.75000.75000.73000.73000.73007,100
Mar. 08, 20210.71000.75000.71000.73000.730026,200
Mar. 05, 20210.72000.72000.70000.71000.710029,600
Mar. 04, 20210.77000.77000.71000.71000.7100116,300
Mar. 03, 20210.78000.78000.76000.76000.760018,500
Mar. 02, 20210.78000.79000.78000.79000.790034,100
Mar. 01, 20210.78000.78000.77000.78000.780032,000
Feb. 26, 20210.77000.77000.75000.77000.770040,700
Feb. 25, 20210.80000.80000.76000.76000.760067,800
Feb. 24, 20210.79000.80000.79000.80000.800056,900
Feb. 23, 20210.85000.85000.75000.77000.770082,800
Feb. 22, 20210.86000.86000.82000.83000.830064,200
Feb. 19, 20210.84000.86000.84000.84000.840023,200
Feb. 18, 20210.89000.90000.84000.84000.840079,100
Feb. 17, 20210.87000.88000.86000.88000.880028,700
Feb. 16, 20210.82000.88000.82000.88000.880066,800
Feb. 12, 20210.85000.85000.82000.82000.820030,000
Feb. 11, 20210.85000.85000.83000.83000.830039,900
Feb. 10, 20210.82000.85000.80000.85000.850087,000
Feb. 09, 20210.80000.83000.79000.82000.820071,700
Feb. 08, 20210.79000.83000.79000.81000.810056,600
Feb. 05, 20210.76000.80000.72000.78000.780061,700
Feb. 04, 20210.77000.77000.70000.75000.750070,500
Feb. 03, 20210.82000.83000.76000.77000.7700114,700
Feb. 02, 20210.85000.86000.81000.84000.840045,600
Feb. 01, 20210.85000.86000.84000.84000.8400109,400
Jan. 29, 20210.78000.84000.78000.84000.840088,900
Jan. 28, 20210.77000.81000.72000.81000.8100115,500
Jan. 27, 20210.77000.77000.73000.75000.750057,800
Jan. 26, 20210.78000.78000.77000.77000.77005,000
Jan. 25, 20210.77000.79000.75000.79000.790070,200
Jan. 22, 20210.70000.76000.69000.76000.760066,700
Jan. 21, 20210.70000.70000.70000.70000.700011,900
Jan. 20, 20210.70000.70000.70000.70000.70009,200
Jan. 19, 20210.70000.72000.70000.70000.700015,300
Jan. 18, 20210.69000.69000.69000.69000.6900700
Jan. 15, 20210.68000.68000.67000.68000.680047,000
Jan. 14, 20210.69000.69000.69000.69000.690019,000
Jan. 13, 20210.69000.69000.68000.68000.680015,500
Jan. 12, 20210.70000.70000.69000.69000.69007,500
Jan. 11, 20210.70000.70000.69000.70000.700018,100
Jan. 08, 20210.70000.71000.70000.70000.700018,300
Jan. 07, 20210.72000.72000.70000.70000.700015,500
Jan. 06, 20210.71000.72000.70000.71000.710060,600
Jan. 05, 20210.71000.72000.71000.71000.710027,000
Jan. 04, 20210.70000.72000.69000.70000.700040,700
Dec. 31, 20200.71000.71000.69000.69000.690012,500
Dec. 30, 20200.70000.72000.68000.72000.720031,500
Dec. 29, 20200.67000.68000.66000.68000.680097,900
Dec. 24, 20200.67000.67000.67000.67000.6700500
Dec. 23, 20200.66000.67000.66000.67000.670052,900
Dec. 22, 20200.67000.67000.66000.66000.660046,700
Dec. 21, 20200.67000.67000.64000.67000.6700134,200
Dec. 18, 20200.68000.68000.66000.67000.670042,300
Dec. 17, 20200.67000.68000.66000.66000.660048,000
Dec. 16, 20200.67000.67000.67000.67000.67002,000
Dec. 15, 20200.67000.67000.65000.67000.670017,500
Dec. 14, 20200.68000.68000.64000.66000.660040,900
Dec. 11, 20200.69000.69000.66000.68000.680026,500
Dec. 10, 20200.69000.69000.69000.69000.69004,800
Dec. 09, 20200.71000.72000.68000.69000.690041,000
Dec. 08, 20200.71000.72000.70000.71000.710025,900
Dec. 07, 20200.69000.71000.67000.71000.710058,800
Dec. 04, 20200.66000.68000.66000.67000.670036,000
Dec. 03, 20200.66000.66000.64000.65000.650025,500
Dec. 02, 20200.66000.66000.63000.64000.640055,200
Dec. 01, 20200.68000.68000.63000.63000.630058,000
Nov. 30, 20200.67000.67000.63000.64000.640026,800
Nov. 27, 20200.65000.66000.65000.65000.650011,500
Nov. 26, 20200.68000.68000.65000.65000.65006,500
Nov. 25, 20200.68000.68000.65000.65000.65007,300
Nov. 24, 20200.68000.68000.62000.66000.6600110,000
Nov. 23, 20200.68000.68000.66000.66000.660021,000
Nov. 20, 20200.70000.70000.66000.66000.66008,500
Nov. 19, 20200.69000.69000.69000.69000.6900500
Nov. 18, 20200.70000.70000.67000.67000.670039,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...