Globex Mining Enterprises Inc. (GMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7000

+0.0200

(+2.94%)

At close: 02:44PM EDT

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	6,100
Sept 26, 2022	0.7200	0.7200	0.6800	0.6800	0.6800	71,800
Sept 23, 2022	0.7500	0.7500	0.7200	0.7300	0.7300	71,000
Sept 22, 2022	0.7700	0.7800	0.7500	0.7500	0.7500	54,700
Sept 21, 2022	0.7700	0.7800	0.7600	0.7700	0.7700	38,500
Sept 20, 2022	0.8000	0.8000	0.7500	0.7500	0.7500	65,000
Sept 19, 2022	0.8000	0.8000	0.7600	0.7800	0.7800	48,600
Sept 16, 2022	0.8100	0.8100	0.7900	0.8100	0.8100	27,600
Sept 15, 2022	0.8000	0.8100	0.7900	0.8000	0.8000	38,200
Sept 14, 2022	0.8200	0.8200	0.8000	0.8100	0.8100	32,100
Sept 13, 2022	0.8400	0.8500	0.8000	0.8200	0.8200	81,600
Sept 12, 2022	0.8400	0.8700	0.8400	0.8700	0.8700	42,700
Sept 09, 2022	0.8300	0.8300	0.8100	0.8100	0.8100	9,000
Sept 08, 2022	0.8100	0.8200	0.8000	0.8000	0.8000	9,400
Sept 07, 2022	0.8100	0.8100	0.7900	0.7900	0.7900	55,500
Sept 06, 2022	0.8200	0.8600	0.8100	0.8100	0.8100	35,600
Sept 02, 2022	0.8100	0.8200	0.8100	0.8200	0.8200	12,000
Sept 01, 2022	0.8300	0.8300	0.8100	0.8200	0.8200	12,600
Aug 31, 2022	0.8200	0.8200	0.8000	0.8000	0.8000	18,000
Aug 30, 2022	0.8700	0.8700	0.8000	0.8200	0.8200	68,600
Aug 29, 2022	0.8700	0.8700	0.8500	0.8500	0.8500	19,600
Aug 26, 2022	0.8700	0.8700	0.8600	0.8600	0.8600	8,500
Aug 25, 2022	0.8800	0.8800	0.8700	0.8800	0.8800	24,700
Aug 24, 2022	0.8800	0.8800	0.8600	0.8700	0.8700	29,500
Aug 23, 2022	0.8700	0.8800	0.8700	0.8800	0.8800	39,500
Aug 22, 2022	0.9200	0.9200	0.8600	0.8600	0.8600	58,300
Aug 19, 2022	0.9500	0.9500	0.9000	0.9200	0.9200	48,800
Aug 18, 2022	0.9700	0.9700	0.9300	0.9400	0.9400	38,100
Aug 17, 2022	0.9400	0.9800	0.9300	0.9600	0.9600	40,000
Aug 16, 2022	0.9300	0.9300	0.9200	0.9300	0.9300	12,000
Aug 15, 2022	0.9200	0.9300	0.9100	0.9300	0.9300	67,500
Aug 12, 2022	0.9200	0.9200	0.9000	0.9000	0.9000	24,000
Aug 11, 2022	0.9100	0.9300	0.8900	0.8900	0.8900	129,900
Aug 10, 2022	0.8900	0.9200	0.8900	0.9100	0.9100	42,800
Aug 09, 2022	0.9000	0.9000	0.8700	0.8700	0.8700	34,600
Aug 08, 2022	0.9000	0.9200	0.8900	0.8900	0.8900	53,500
Aug 05, 2022	0.9100	0.9100	0.8800	0.9000	0.9000	32,100
Aug 04, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	11,000
Aug 03, 2022	0.9000	0.9000	0.8900	0.9000	0.9000	65,400
Aug 02, 2022	0.9300	0.9300	0.8900	0.8900	0.8900	55,900
Jul 29, 2022	0.9100	0.9300	0.8800	0.9200	0.9200	129,200
Jul 28, 2022	0.9000	0.9100	0.8600	0.9100	0.9100	140,400
Jul 27, 2022	0.9000	0.9000	0.8700	0.9000	0.9000	16,200
Jul 26, 2022	0.9400	0.9400	0.8900	0.8900	0.8900	18,000
Jul 25, 2022	0.9200	0.9200	0.9100	0.9200	0.9200	32,800
Jul 22, 2022	0.9400	0.9400	0.9200	0.9200	0.9200	59,800
Jul 21, 2022	0.9600	0.9600	0.9200	0.9200	0.9200	29,800
Jul 20, 2022	0.9500	0.9800	0.9000	0.9800	0.9800	74,600
Jul 19, 2022	0.9500	0.9500	0.9200	0.9400	0.9400	2,700
Jul 18, 2022	0.9500	0.9600	0.9500	0.9500	0.9500	26,100
Jul 15, 2022	0.9500	0.9500	0.9400	0.9400	0.9400	5,500
Jul 14, 2022	0.9500	0.9500	0.9400	0.9500	0.9500	7,800
Jul 13, 2022	0.9400	0.9600	0.9400	0.9500	0.9500	23,500
Jul 12, 2022	0.9500	0.9800	0.9400	0.9500	0.9500	95,900
Jul 11, 2022	1.0500	1.0500	1.0000	1.0000	1.0000	18,500
Jul 08, 2022	1.0500	1.0800	1.0300	1.0300	1.0300	46,700
Jul 07, 2022	1.0000	1.0800	0.9900	1.0100	1.0100	55,600
Jul 06, 2022	1.0200	1.0600	0.9800	0.9900	0.9900	28,100
Jul 05, 2022	1.0400	1.0400	0.9600	1.0400	1.0400	64,300
Jul 04, 2022	1.0200	1.0800	1.0000	1.0800	1.0800	21,400
Jun 30, 2022	1.0800	1.0800	1.0100	1.0200	1.0200	20,800
Jun 29, 2022	1.0700	1.0800	1.0100	1.0600	1.0600	29,000
Jun 28, 2022	1.0700	1.0800	1.0500	1.0500	1.0500	7,300
Jun 27, 2022	1.0700	1.0800	1.0600	1.0800	1.0800	300
Jun 24, 2022	1.0400	1.0400	1.0100	1.0400	1.0400	5,900
Jun 23, 2022	1.1000	1.1000	0.9900	1.0200	1.0200	18,300
Jun 22, 2022	1.0700	1.0900	1.0400	1.0700	1.0700	26,300
Jun 21, 2022	1.0800	1.1500	1.0600	1.1000	1.1000	14,900
Jun 20, 2022	1.0000	1.1000	1.0000	1.0800	1.0800	18,700
Jun 17, 2022	1.1100	1.1200	1.0000	1.0400	1.0400	79,400
Jun 16, 2022	1.1700	1.1800	1.0900	1.1000	1.1000	20,200
Jun 15, 2022	1.1400	1.1600	1.1200	1.1600	1.1600	25,000
Jun 14, 2022	1.2000	1.2000	1.1000	1.1100	1.1100	23,600
Jun 13, 2022	1.2000	1.2100	1.1500	1.1700	1.1700	56,800
Jun 10, 2022	1.2100	1.2200	1.1900	1.2000	1.2000	50,400
Jun 09, 2022	1.3500	1.3500	1.2400	1.2400	1.2400	20,800
Jun 08, 2022	1.3100	1.3500	1.2800	1.3500	1.3500	56,100
Jun 07, 2022	1.3600	1.3600	1.2700	1.3000	1.3000	9,900
Jun 06, 2022	1.2400	1.3600	1.2400	1.3600	1.3600	97,600
Jun 03, 2022	1.2000	1.2600	1.2000	1.2200	1.2200	43,100
Jun 02, 2022	1.2000	1.2000	1.1300	1.1900	1.1900	40,800
Jun 01, 2022	1.2100	1.2100	1.1700	1.1700	1.1700	16,100
May 31, 2022	1.2700	1.2700	1.1900	1.1900	1.1900	16,600
May 30, 2022	1.2500	1.2500	1.2300	1.2400	1.2400	4,300
May 27, 2022	1.2200	1.2800	1.2100	1.2200	1.2200	20,100
May 26, 2022	1.2300	1.2300	1.2000	1.2300	1.2300	14,300
May 25, 2022	1.2000	1.2200	1.1700	1.2000	1.2000	34,300
May 24, 2022	1.1700	1.2000	1.1700	1.1900	1.1900	6,900
May 20, 2022	1.2000	1.2000	1.1600	1.1600	1.1600	22,200
May 19, 2022	1.1700	1.2000	1.1700	1.2000	1.2000	19,000
May 18, 2022	1.2400	1.2400	1.1900	1.1900	1.1900	5,400
May 17, 2022	1.2500	1.2500	1.2000	1.2000	1.2000	18,800
May 16, 2022	1.2400	1.2400	1.1600	1.2300	1.2300	32,400
May 13, 2022	1.1500	1.2300	1.1500	1.2100	1.2100	50,700
May 12, 2022	1.2600	1.2600	1.1700	1.1700	1.1700	48,500
May 11, 2022	1.2200	1.2800	1.2200	1.2500	1.2500	33,000
May 10, 2022	1.2500	1.2600	1.2000	1.2200	1.2200	10,000
May 09, 2022	1.3100	1.3100	1.2100	1.2100	1.2100	138,600
May 06, 2022	1.4000	1.4000	1.3100	1.3300	1.3300	27,800
May 05, 2022	1.4300	1.4300	1.3700	1.4000	1.4000	21,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7241-0.0046(-0.64%)

CRUDE OIL78.16-0.34(-0.43%)

BTC-CAD25,876.82-2,100.07(-7.51%)

Globex Mining Enterprises Inc. (GMX.TO)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7241
-0.0046(-0.64%)

CRUDE OIL
78.16
-0.34(-0.43%)

BTC-CAD
25,876.82
-2,100.07(-7.51%)