Globex Mining Enterprises Inc. (GMX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 14,000 |
| Dec. 07, 2021 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,400 |
| Dec. 06, 2021 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 11,200 |
| Dec. 03, 2021 | 1.0800 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 22,000 |
| Dec. 02, 2021 | 1.0200 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 15,800 |
| Dec. 01, 2021 | 0.9800 | 1.0700 | 0.9800 | 1.0300 | 1.0300 | 35,400 |
| Nov. 30, 2021 | 1.0600 | 1.0600 | 0.9400 | 1.0400 | 1.0400 | 42,000 |
| Nov. 29, 2021 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 3,600 |
| Nov. 26, 2021 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 30,300 |
| Nov. 25, 2021 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 2,800 |
| Nov. 24, 2021 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 9,200 |
| Nov. 23, 2021 | 1.1000 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 61,900 |
| Nov. 22, 2021 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 13,700 |
| Nov. 19, 2021 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 13,400 |
| Nov. 18, 2021 | 1.2400 | 1.2500 | 1.1400 | 1.1400 | 1.1400 | 38,700 |
| Nov. 17, 2021 | 1.2000 | 1.2900 | 1.1800 | 1.2500 | 1.2500 | 70,900 |
| Nov. 16, 2021 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 43,300 |
| Nov. 15, 2021 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 45,000 |
| Nov. 12, 2021 | 1.1000 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 41,100 |
| Nov. 11, 2021 | 0.9900 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 32,400 |
| Nov. 10, 2021 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 17,800 |
| Nov. 09, 2021 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 18,700 |
| Nov. 08, 2021 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 39,800 |
| Nov. 05, 2021 | 0.9300 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 29,100 |
| Nov. 04, 2021 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 18,900 |
| Nov. 03, 2021 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 11,400 |
| Nov. 02, 2021 | 0.9800 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 68,200 |
| Nov. 01, 2021 | 1.0100 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 12,100 |
| Oct. 29, 2021 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 2,500 |
| Oct. 28, 2021 | 1.0000 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 20,500 |
| Oct. 27, 2021 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 11,000 |
| Oct. 26, 2021 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 12,400 |
| Oct. 25, 2021 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 4,200 |
| Oct. 22, 2021 | 1.0400 | 1.0500 | 0.9600 | 0.9800 | 0.9800 | 12,000 |
| Oct. 21, 2021 | 1.0500 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 10,700 |
| Oct. 20, 2021 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 11,500 |
| Oct. 19, 2021 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 21,700 |
| Oct. 18, 2021 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 25,300 |
| Oct. 15, 2021 | 0.9900 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 23,000 |
| Oct. 14, 2021 | 1.0500 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 31,200 |
| Oct. 13, 2021 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 54,600 |
| Oct. 12, 2021 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 10,200 |
| Oct. 08, 2021 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 14,200 |
| Oct. 07, 2021 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 9,800 |
| Oct. 06, 2021 | 0.9400 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 16,800 |
| Oct. 05, 2021 | 0.9700 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 21,500 |
| Oct. 04, 2021 | 0.9800 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 2,600 |
| Oct. 01, 2021 | 0.9800 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 45,200 |
| Sep. 30, 2021 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 2,600 |
| Sep. 29, 2021 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 10,500 |
| Sep. 28, 2021 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 30,800 |
| Sep. 27, 2021 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 23,400 |
| Sep. 24, 2021 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 5,500 |
| Sep. 23, 2021 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 28,000 |
| Sep. 22, 2021 | 0.9800 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 23,600 |
| Sep. 21, 2021 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 64,400 |
| Sep. 20, 2021 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 64,200 |
| Sep. 17, 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 1,800 |
| Sep. 16, 2021 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 17,200 |
| Sep. 15, 2021 | 1.0900 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 35,100 |
| Sep. 14, 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,600 |
| Sep. 13, 2021 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 16,400 |
| Sep. 10, 2021 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 18,100 |
| Sep. 09, 2021 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 18,200 |
| Sep. 08, 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 3,200 |
| Sep. 07, 2021 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 8,900 |
| Sep. 03, 2021 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 26,900 |
| Sep. 02, 2021 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 34,900 |
| Sep. 01, 2021 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 15,400 |
| Aug. 31, 2021 | 1.0300 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 43,600 |
| Aug. 30, 2021 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 17,300 |
| Aug. 27, 2021 | 1.0800 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 27,400 |
| Aug. 26, 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 6,500 |
| Aug. 25, 2021 | 1.0800 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 11,700 |
| Aug. 24, 2021 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 26,700 |
| Aug. 23, 2021 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 11,000 |
| Aug. 20, 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 300 |
| Aug. 19, 2021 | 1.0800 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 45,200 |
| Aug. 18, 2021 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 7,900 |
| Aug. 17, 2021 | 1.1600 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 18,100 |
| Aug. 16, 2021 | 1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 29,800 |
| Aug. 13, 2021 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 7,000 |
| Aug. 12, 2021 | 1.2000 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 47,500 |
| Aug. 11, 2021 | 1.1000 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 49,400 |
| Aug. 10, 2021 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 26,000 |
| Aug. 09, 2021 | 1.0800 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 56,000 |
| Aug. 06, 2021 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 25,800 |
| Aug. 05, 2021 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 11,400 |
| Aug. 04, 2021 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 15,200 |
| Aug. 03, 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 40,600 |
| Jul. 30, 2021 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 8,200 |
| Jul. 29, 2021 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 57,700 |
| Jul. 28, 2021 | 1.0600 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 119,900 |
| Jul. 27, 2021 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 12,100 |
| Jul. 26, 2021 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 9,300 |
| Jul. 23, 2021 | 1.1500 | 1.1600 | 1.0700 | 1.1100 | 1.1100 | 25,500 |
| Jul. 22, 2021 | 1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 15,800 |
| Jul. 21, 2021 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 28,400 |
| Jul. 20, 2021 | 1.0800 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 62,700 |
| Jul. 19, 2021 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 42,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
