Globex Mining Enterprises Inc. (GMX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2022 | 1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 57,900 |
| May 03, 2022 | 1.3700 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 24,700 |
| May 02, 2022 | 1.4400 | 1.4400 | 1.3100 | 1.3600 | 1.3600 | 58,600 |
| Apr 29, 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 3,100 |
| Apr 28, 2022 | 1.4100 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 53,500 |
| Apr 27, 2022 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 49,900 |
| Apr 26, 2022 | 1.4500 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 47,200 |
| Apr 25, 2022 | 1.5500 | 1.5500 | 1.3900 | 1.4600 | 1.4600 | 213,500 |
| Apr 22, 2022 | 1.6600 | 1.6600 | 1.4900 | 1.6000 | 1.6000 | 206,500 |
| Apr 21, 2022 | 1.6200 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 138,900 |
| Apr 20, 2022 | 1.6400 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 18,100 |
| Apr 19, 2022 | 1.6500 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 133,900 |
| Apr 18, 2022 | 1.6700 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 94,700 |
| Apr 14, 2022 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 87,000 |
| Apr 13, 2022 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 65,300 |
| Apr 12, 2022 | 1.5700 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 81,500 |
| Apr 11, 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 39,800 |
| Apr 08, 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 153,100 |
| Apr 07, 2022 | 1.5900 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 133,700 |
| Apr 06, 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 54,100 |
| Apr 05, 2022 | 1.5300 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 178,400 |
| Apr 04, 2022 | 1.4600 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 177,000 |
| Apr 01, 2022 | 1.4300 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 4,100 |
| Mar 31, 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 8,000 |
| Mar 30, 2022 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 30,900 |
| Mar 29, 2022 | 1.4600 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 46,000 |
| Mar 28, 2022 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 38,000 |
| Mar 25, 2022 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 25,900 |
| Mar 24, 2022 | 1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 28,900 |
| Mar 23, 2022 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 92,900 |
| Mar 22, 2022 | 1.4300 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 77,700 |
| Mar 21, 2022 | 1.4600 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 53,300 |
| Mar 18, 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 35,300 |
| Mar 17, 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 10,900 |
| Mar 16, 2022 | 1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 28,200 |
| Mar 15, 2022 | 1.3100 | 1.4100 | 1.3100 | 1.4000 | 1.4000 | 42,700 |
| Mar 14, 2022 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 52,600 |
| Mar 11, 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 10,200 |
| Mar 10, 2022 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 49,700 |
| Mar 09, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 15,200 |
| Mar 08, 2022 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 61,400 |
| Mar 07, 2022 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 96,000 |
| Mar 04, 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 67,100 |
| Mar 03, 2022 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 43,800 |
| Mar 02, 2022 | 1.3700 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 25,800 |
| Mar 01, 2022 | 1.3900 | 1.4500 | 1.3400 | 1.3400 | 1.3400 | 112,300 |
| Feb 28, 2022 | 1.1900 | 1.3900 | 1.1900 | 1.3600 | 1.3600 | 53,100 |
| Feb 25, 2022 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 29,600 |
| Feb 24, 2022 | 1.2400 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 25,100 |
| Feb 23, 2022 | 1.3300 | 1.3300 | 1.2000 | 1.2300 | 1.2300 | 40,700 |
| Feb 22, 2022 | 1.3300 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 41,100 |
| Feb 18, 2022 | 1.3500 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 50,300 |
| Feb 17, 2022 | 1.4500 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 91,900 |
| Feb 16, 2022 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 99,000 |
| Feb 15, 2022 | 1.2500 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 63,600 |
| Feb 14, 2022 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 96,400 |
| Feb 11, 2022 | 1.1900 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 83,400 |
| Feb 10, 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 18,100 |
| Feb 09, 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 54,000 |
| Feb 08, 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 27,100 |
| Feb 07, 2022 | 1.1300 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 23,300 |
| Feb 04, 2022 | 1.1600 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 19,400 |
| Feb 03, 2022 | 1.1600 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 18,300 |
| Feb 02, 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 28,000 |
| Feb 01, 2022 | 1.1500 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 12,200 |
| Jan 31, 2022 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 25,100 |
| Jan 28, 2022 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 38,400 |
| Jan 27, 2022 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 36,500 |
| Jan 26, 2022 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 14,200 |
| Jan 25, 2022 | 1.0500 | 1.1600 | 1.0500 | 1.1300 | 1.1300 | 34,800 |
| Jan 24, 2022 | 1.0800 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 53,100 |
| Jan 21, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 14,900 |
| Jan 20, 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 24,800 |
| Jan 19, 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 16,800 |
| Jan 18, 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 7,800 |
| Jan 17, 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 10,500 |
| Jan 14, 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 45,300 |
| Jan 13, 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 30,800 |
| Jan 12, 2022 | 1.1800 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 30,300 |
| Jan 11, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 19,200 |
| Jan 10, 2022 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 30,900 |
| Jan 07, 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 38,100 |
| Jan 06, 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 10,100 |
| Jan 05, 2022 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 24,100 |
| Jan 04, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 41,700 |
| Dec 31, 2021 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 21,900 |
| Dec 30, 2021 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 38,100 |
| Dec 29, 2021 | 1.1000 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 33,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
