Globex Mining Enterprises Inc. (GMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.0200

+0.0200

(+2.00%)

At close: 11:44AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	3,400
Apr 23, 2024	1.0600	1.0600	1.0000	1.0000	1.0000	10,400
Apr 22, 2024	1.0500	1.0700	0.9900	1.0000	1.0000	48,700
Apr 19, 2024	1.0200	1.0600	0.9600	1.0300	1.0300	90,900
Apr 18, 2024	0.9600	1.0200	0.9400	1.0100	1.0100	102,700
Apr 17, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	19,300
Apr 16, 2024	0.9500	0.9500	0.9100	0.9300	0.9300	15,500
Apr 15, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	7,200
Apr 12, 2024	0.9400	0.9500	0.9300	0.9500	0.9500	43,500
Apr 11, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	12,500
Apr 10, 2024	0.9200	0.9300	0.9100	0.9100	0.9100	25,500
Apr 09, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	17,600
Apr 08, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	17,700
Apr 05, 2024	0.8800	0.9300	0.8800	0.9300	0.9300	26,000
Apr 04, 2024	0.9500	0.9500	0.8900	0.8900	0.8900	18,500
Apr 03, 2024	0.9200	0.9300	0.9000	0.9300	0.9300	30,600
Apr 02, 2024	0.9100	0.9600	0.9100	0.9200	0.9200	53,200
Apr 01, 2024	0.8700	0.9300	0.8500	0.9300	0.9300	38,100
Mar 28, 2024	0.8500	0.8700	0.8400	0.8700	0.8700	111,900
Mar 27, 2024	0.8500	0.8500	0.8400	0.8500	0.8500	24,500
Mar 26, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	12,400
Mar 25, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	10,000
Mar 22, 2024	0.8400	0.8600	0.8300	0.8600	0.8600	8,600
Mar 21, 2024	0.8100	0.8400	0.8000	0.8200	0.8200	77,000
Mar 20, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	4,900
Mar 19, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	19,500
Mar 18, 2024	0.8000	0.8200	0.7900	0.8200	0.8200	46,900
Mar 15, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	27,500
Mar 14, 2024	0.8100	0.8100	0.7700	0.7900	0.7900	25,000
Mar 13, 2024	0.8100	0.8100	0.7900	0.8100	0.8100	54,600
Mar 12, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	16,400
Mar 11, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	59,200
Mar 08, 2024	0.8200	0.8300	0.8200	0.8200	0.8200	20,000
Mar 07, 2024	0.8400	0.8400	0.8200	0.8300	0.8300	31,600
Mar 06, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	7,500
Mar 05, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	7,500
Mar 04, 2024	0.8400	0.8600	0.8200	0.8500	0.8500	37,800
Mar 01, 2024	0.8000	0.8400	0.7800	0.8300	0.8300	62,000
Feb 29, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	18,100
Feb 28, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	13,000
Feb 27, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	32,300
Feb 26, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	4,500
Feb 23, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	1,500
Feb 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	5,100
Feb 21, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	4,000
Feb 20, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	5,600
Feb 16, 2024	0.8000	0.8300	0.7900	0.8100	0.8100	62,600
Feb 15, 2024	0.8300	0.8300	0.7900	0.8000	0.8000	48,500
Feb 14, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	19,400
Feb 13, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	14,500
Feb 12, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	10,700
Feb 09, 2024	0.8500	0.8500	0.8100	0.8200	0.8200	9,300
Feb 08, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	8,500
Feb 07, 2024	0.8100	0.8300	0.8100	0.8100	0.8100	28,200
Feb 06, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	3,500
Feb 05, 2024	0.8500	0.8500	0.8400	0.8500	0.8500	23,300
Feb 02, 2024	0.8400	0.8500	0.8200	0.8500	0.8500	27,300
Feb 01, 2024	0.8700	0.8700	0.8300	0.8400	0.8400	18,400
Jan 31, 2024	0.8400	0.8700	0.8400	0.8700	0.8700	7,900
Jan 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Jan 29, 2024	0.8400	0.8500	0.8300	0.8400	0.8400	72,000
Jan 26, 2024	0.8400	0.8400	0.8200	0.8300	0.8300	6,500
Jan 25, 2024	0.8500	0.8500	0.8100	0.8100	0.8100	12,000
Jan 24, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,500
Jan 23, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	19,300
Jan 22, 2024	0.8400	0.8400	0.8000	0.8100	0.8100	33,500
Jan 19, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	7,600
Jan 18, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	2,000
Jan 17, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	21,600
Jan 16, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	7,800
Jan 15, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	11,700
Jan 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Jan 11, 2024	0.8900	0.8900	0.8300	0.8800	0.8800	61,300
Jan 10, 2024	0.8600	0.9000	0.8500	0.8700	0.8700	16,800
Jan 09, 2024	0.9300	0.9300	0.8500	0.8500	0.8500	69,100
Jan 08, 2024	0.9200	0.9200	0.9000	0.9100	0.9100	4,600
Jan 05, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	9,800
Jan 04, 2024	0.9300	0.9300	0.9000	0.9300	0.9300	10,900
Jan 03, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	29,000
Jan 02, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,000
Dec 29, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	1,500
Dec 28, 2023	0.9600	0.9600	0.9100	0.9100	0.9100	26,700
Dec 27, 2023	0.9600	0.9600	0.9400	0.9400	0.9400	24,100
Dec 22, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	39,500
Dec 21, 2023	0.9500	0.9600	0.9400	0.9400	0.9400	7,000
Dec 20, 2023	0.9400	0.9600	0.9300	0.9600	0.9600	16,500
Dec 19, 2023	0.9300	0.9300	0.9100	0.9100	0.9100	2,000
Dec 18, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	6,500
Dec 15, 2023	0.9300	0.9400	0.8800	0.9200	0.9200	47,100
Dec 14, 2023	0.9200	0.9200	0.9100	0.9200	0.9200	5,000
Dec 13, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	11,300
Dec 12, 2023	0.9100	0.9100	0.9000	0.9000	0.9000	16,800
Dec 11, 2023	0.9200	0.9400	0.9200	0.9200	0.9200	35,400
Dec 08, 2023	0.9800	0.9800	0.9200	0.9200	0.9200	26,200
Dec 07, 2023	0.9800	0.9800	0.9700	0.9800	0.9800	20,700
Dec 06, 2023	0.9700	0.9800	0.9700	0.9800	0.9800	16,100
Dec 05, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	5,500
Dec 04, 2023	0.9500	0.9800	0.9500	0.9800	0.9800	37,100
Dec 01, 2023	0.9400	0.9600	0.9400	0.9500	0.9500	19,800
Nov 30, 2023	0.9300	0.9400	0.9300	0.9400	0.9400	23,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7309+0.0012(+0.16%)

CRUDE OIL82.89+0.08(+0.10%)

Bitcoin CAD87,439.60-3,774.16(-4.14%)

Globex Mining Enterprises Inc. (GMX.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7309
+0.0012(+0.16%)

CRUDE OIL
82.89
+0.08(+0.10%)

Bitcoin CAD
87,439.60
-3,774.16(-4.14%)