Canada markets open in 1 hour 18 minutes

Globex Mining Enterprises Inc. (GMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0400+0.0100 (+0.97%)
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20211.03001.05001.02001.04001.040014,000
Dec. 07, 20211.00001.03001.00001.03001.03002,400
Dec. 06, 20211.00001.00000.99000.99000.990011,200
Dec. 03, 20211.08001.09001.00001.01001.010022,000
Dec. 02, 20211.02001.05000.97001.04001.040015,800
Dec. 01, 20210.98001.07000.98001.03001.030035,400
Nov. 30, 20211.06001.06000.94001.04001.040042,000
Nov. 29, 20211.06001.06001.00001.01001.01003,600
Nov. 26, 20211.07001.07001.00001.02001.020030,300
Nov. 25, 20211.10001.10001.05001.05001.05002,800
Nov. 24, 20211.09001.09001.06001.07001.07009,200
Nov. 23, 20211.10001.10001.00001.08001.080061,900
Nov. 22, 20211.18001.18001.12001.12001.120013,700
Nov. 19, 20211.18001.18001.12001.12001.120013,400
Nov. 18, 20211.24001.25001.14001.14001.140038,700
Nov. 17, 20211.20001.29001.18001.25001.250070,900
Nov. 16, 20211.13001.20001.13001.20001.200043,300
Nov. 15, 20211.11001.13001.10001.13001.130045,000
Nov. 12, 20211.10001.11001.07001.11001.110041,100
Nov. 11, 20210.99001.06000.99001.06001.060032,400
Nov. 10, 20210.95000.99000.95000.97000.970017,800
Nov. 09, 20210.96000.96000.93000.93000.930018,700
Nov. 08, 20210.93000.94000.92000.94000.940039,800
Nov. 05, 20210.93000.95000.93000.94000.940029,100
Nov. 04, 20210.98000.98000.93000.93000.930018,900
Nov. 03, 20210.97000.97000.94000.94000.940011,400
Nov. 02, 20210.98000.98000.91000.93000.930068,200
Nov. 01, 20211.01001.01000.97000.98000.980012,100
Oct. 29, 20211.01001.01000.98000.98000.98002,500
Oct. 28, 20211.00001.01000.96000.97000.970020,500
Oct. 27, 20211.03001.03000.98001.00001.000011,000
Oct. 26, 20211.02001.02000.99000.99000.990012,400
Oct. 25, 20210.98001.00000.98000.98000.98004,200
Oct. 22, 20211.04001.05000.96000.98000.980012,000
Oct. 21, 20211.05001.05000.96000.99000.990010,700
Oct. 20, 20211.01001.02001.00001.00001.000011,500
Oct. 19, 20211.04001.04000.97000.97000.970021,700
Oct. 18, 20211.00001.02000.98001.00001.000025,300
Oct. 15, 20210.99001.00000.94000.98000.980023,000
Oct. 14, 20211.05001.06000.99000.99000.990031,200
Oct. 13, 20210.98001.05000.98001.04001.040054,600
Oct. 12, 20210.98000.98000.95000.96000.960010,200
Oct. 08, 20210.99000.99000.93000.93000.930014,200
Oct. 07, 20210.95000.97000.95000.95000.95009,800
Oct. 06, 20210.94000.99000.94000.96000.960016,800
Oct. 05, 20210.97000.97000.91000.92000.920021,500
Oct. 04, 20210.98000.98000.96000.98000.98002,600
Oct. 01, 20210.98000.98000.90000.94000.940045,200
Sep. 30, 20210.98000.98000.97000.98000.98002,600
Sep. 29, 20211.01001.01000.97000.97000.970010,500
Sep. 28, 20210.99000.99000.94000.95000.950030,800
Sep. 27, 20210.96000.99000.96000.97000.970023,400
Sep. 24, 20210.98000.98000.96000.96000.96005,500
Sep. 23, 20211.01001.01000.96000.96000.960028,000
Sep. 22, 20210.98001.01000.98000.99000.990023,600
Sep. 21, 20210.99001.00000.97000.98000.980064,400
Sep. 20, 20211.01001.02000.99000.99000.990064,200
Sep. 17, 20211.07001.08001.06001.06001.06001,800
Sep. 16, 20211.07001.09001.05001.09001.090017,200
Sep. 15, 20211.09001.09001.04001.09001.090035,100
Sep. 14, 20211.07001.08001.06001.06001.06002,600
Sep. 13, 20211.04001.10001.04001.08001.080016,400
Sep. 10, 20211.08001.09001.04001.06001.060018,100
Sep. 09, 20211.08001.08001.03001.06001.060018,200
Sep. 08, 20211.08001.09001.07001.07001.07003,200
Sep. 07, 20211.09001.09001.06001.07001.07008,900
Sep. 03, 20211.08001.09001.06001.07001.070026,900
Sep. 02, 20211.06001.07001.03001.04001.040034,900
Sep. 01, 20211.06001.06001.03001.03001.030015,400
Aug. 31, 20211.03001.09001.03001.04001.040043,600
Aug. 30, 20211.10001.10001.03001.04001.040017,300
Aug. 27, 20211.08001.10001.05001.09001.090027,400
Aug. 26, 20211.08001.09001.08001.08001.08006,500
Aug. 25, 20211.08001.08001.04001.08001.080011,700
Aug. 24, 20211.04001.07001.04001.07001.070026,700
Aug. 23, 20211.04001.09001.04001.09001.090011,000
Aug. 20, 20211.08001.08001.08001.08001.0800300
Aug. 19, 20211.08001.09001.03001.07001.070045,200
Aug. 18, 20211.16001.16001.11001.12001.12007,900
Aug. 17, 20211.16001.19001.15001.16001.160018,100
Aug. 16, 20211.20001.21001.15001.16001.160029,800
Aug. 13, 20211.19001.21001.19001.19001.19007,000
Aug. 12, 20211.20001.23001.17001.17001.170047,500
Aug. 11, 20211.10001.20001.10001.19001.190049,400
Aug. 10, 20211.08001.12001.08001.10001.100026,000
Aug. 09, 20211.08001.15001.08001.08001.080056,000
Aug. 06, 20211.09001.10001.05001.08001.080025,800
Aug. 05, 20211.08001.08001.05001.08001.080011,400
Aug. 04, 20211.10001.10001.07001.08001.080015,200
Aug. 03, 20211.09001.10001.09001.09001.090040,600
Jul. 30, 20211.10001.10001.07001.07001.07008,200
Jul. 29, 20211.07001.10001.07001.07001.070057,700
Jul. 28, 20211.06001.09001.02001.03001.0300119,900
Jul. 27, 20211.09001.11001.09001.09001.090012,100
Jul. 26, 20211.08001.12001.08001.09001.09009,300
Jul. 23, 20211.15001.16001.07001.11001.110025,500
Jul. 22, 20211.10001.15001.09001.14001.140015,800
Jul. 21, 20211.12001.12001.07001.08001.080028,400
Jul. 20, 20211.08001.10001.04001.09001.090062,700
Jul. 19, 20211.12001.12001.08001.11001.110042,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...