Canada markets open in 4 hours 23 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.70000.70000.70000.70000.70006,100
Sept 26, 20220.72000.72000.68000.68000.680071,800
Sept 23, 20220.75000.75000.72000.73000.730071,000
Sept 22, 20220.77000.78000.75000.75000.750054,700
Sept 21, 20220.77000.78000.76000.77000.770038,500
Sept 20, 20220.80000.80000.75000.75000.750065,000
Sept 19, 20220.80000.80000.76000.78000.780048,600
Sept 16, 20220.81000.81000.79000.81000.810027,600
Sept 15, 20220.80000.81000.79000.80000.800038,200
Sept 14, 20220.82000.82000.80000.81000.810032,100
Sept 13, 20220.84000.85000.80000.82000.820081,600
Sept 12, 20220.84000.87000.84000.87000.870042,700
Sept 09, 20220.83000.83000.81000.81000.81009,000
Sept 08, 20220.81000.82000.80000.80000.80009,400
Sept 07, 20220.81000.81000.79000.79000.790055,500
Sept 06, 20220.82000.86000.81000.81000.810035,600
Sept 02, 20220.81000.82000.81000.82000.820012,000
Sept 01, 20220.83000.83000.81000.82000.820012,600
Aug 31, 20220.82000.82000.80000.80000.800018,000
Aug 30, 20220.87000.87000.80000.82000.820068,600
Aug 29, 20220.87000.87000.85000.85000.850019,600
Aug 26, 20220.87000.87000.86000.86000.86008,500
Aug 25, 20220.88000.88000.87000.88000.880024,700
Aug 24, 20220.88000.88000.86000.87000.870029,500
Aug 23, 20220.87000.88000.87000.88000.880039,500
Aug 22, 20220.92000.92000.86000.86000.860058,300
Aug 19, 20220.95000.95000.90000.92000.920048,800
Aug 18, 20220.97000.97000.93000.94000.940038,100
Aug 17, 20220.94000.98000.93000.96000.960040,000
Aug 16, 20220.93000.93000.92000.93000.930012,000
Aug 15, 20220.92000.93000.91000.93000.930067,500
Aug 12, 20220.92000.92000.90000.90000.900024,000
Aug 11, 20220.91000.93000.89000.89000.8900129,900
Aug 10, 20220.89000.92000.89000.91000.910042,800
Aug 09, 20220.90000.90000.87000.87000.870034,600
Aug 08, 20220.90000.92000.89000.89000.890053,500
Aug 05, 20220.91000.91000.88000.90000.900032,100
Aug 04, 20220.90000.90000.90000.90000.900011,000
Aug 03, 20220.90000.90000.89000.90000.900065,400
Aug 02, 20220.93000.93000.89000.89000.890055,900
Jul 29, 20220.91000.93000.88000.92000.9200129,200
Jul 28, 20220.90000.91000.86000.91000.9100140,400
Jul 27, 20220.90000.90000.87000.90000.900016,200
Jul 26, 20220.94000.94000.89000.89000.890018,000
Jul 25, 20220.92000.92000.91000.92000.920032,800
Jul 22, 20220.94000.94000.92000.92000.920059,800
Jul 21, 20220.96000.96000.92000.92000.920029,800
Jul 20, 20220.95000.98000.90000.98000.980074,600
Jul 19, 20220.95000.95000.92000.94000.94002,700
Jul 18, 20220.95000.96000.95000.95000.950026,100
Jul 15, 20220.95000.95000.94000.94000.94005,500
Jul 14, 20220.95000.95000.94000.95000.95007,800
Jul 13, 20220.94000.96000.94000.95000.950023,500
Jul 12, 20220.95000.98000.94000.95000.950095,900
Jul 11, 20221.05001.05001.00001.00001.000018,500
Jul 08, 20221.05001.08001.03001.03001.030046,700
Jul 07, 20221.00001.08000.99001.01001.010055,600
Jul 06, 20221.02001.06000.98000.99000.990028,100
Jul 05, 20221.04001.04000.96001.04001.040064,300
Jul 04, 20221.02001.08001.00001.08001.080021,400
Jun 30, 20221.08001.08001.01001.02001.020020,800
Jun 29, 20221.07001.08001.01001.06001.060029,000
Jun 28, 20221.07001.08001.05001.05001.05007,300
Jun 27, 20221.07001.08001.06001.08001.0800300
Jun 24, 20221.04001.04001.01001.04001.04005,900
Jun 23, 20221.10001.10000.99001.02001.020018,300
Jun 22, 20221.07001.09001.04001.07001.070026,300
Jun 21, 20221.08001.15001.06001.10001.100014,900
Jun 20, 20221.00001.10001.00001.08001.080018,700
Jun 17, 20221.11001.12001.00001.04001.040079,400
Jun 16, 20221.17001.18001.09001.10001.100020,200
Jun 15, 20221.14001.16001.12001.16001.160025,000
Jun 14, 20221.20001.20001.10001.11001.110023,600
Jun 13, 20221.20001.21001.15001.17001.170056,800
Jun 10, 20221.21001.22001.19001.20001.200050,400
Jun 09, 20221.35001.35001.24001.24001.240020,800
Jun 08, 20221.31001.35001.28001.35001.350056,100
Jun 07, 20221.36001.36001.27001.30001.30009,900
Jun 06, 20221.24001.36001.24001.36001.360097,600
Jun 03, 20221.20001.26001.20001.22001.220043,100
Jun 02, 20221.20001.20001.13001.19001.190040,800
Jun 01, 20221.21001.21001.17001.17001.170016,100
May 31, 20221.27001.27001.19001.19001.190016,600
May 30, 20221.25001.25001.23001.24001.24004,300
May 27, 20221.22001.28001.21001.22001.220020,100
May 26, 20221.23001.23001.20001.23001.230014,300
May 25, 20221.20001.22001.17001.20001.200034,300
May 24, 20221.17001.20001.17001.19001.19006,900
May 20, 20221.20001.20001.16001.16001.160022,200
May 19, 20221.17001.20001.17001.20001.200019,000
May 18, 20221.24001.24001.19001.19001.19005,400
May 17, 20221.25001.25001.20001.20001.200018,800
May 16, 20221.24001.24001.16001.23001.230032,400
May 13, 20221.15001.23001.15001.21001.210050,700
May 12, 20221.26001.26001.17001.17001.170048,500
May 11, 20221.22001.28001.22001.25001.250033,000
May 10, 20221.25001.26001.20001.22001.220010,000
May 09, 20221.31001.31001.21001.21001.2100138,600
May 06, 20221.40001.40001.31001.33001.330027,800
May 05, 20221.43001.43001.37001.40001.400021,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...