OTC Markets OTCPK - Delayed Quote USD
Grupo México, S.A.B. de C.V. (GMBXF)
5.33
+0.03
+(0.57%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.30 | 5.40 | 5.02 | 5.33 | 5.33 | 19,500 |
| Apr 22, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 6,800 |
| Apr 21, 2025 | 5.11 | 5.11 | 5.01 | 5.01 | 5.01 | 6,900 |
| Apr 17, 2025 | 5.15 | 5.15 | 4.70 | 4.70 | 4.70 | 4,600 |
| Apr 16, 2025 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 2,400 |
| Apr 15, 2025 | 4.61 | 4.93 | 4.61 | 4.93 | 4.93 | 2,700 |
| Apr 14, 2025 | 4.61 | 4.88 | 4.61 | 4.88 | 4.88 | 4,700 |
| Apr 11, 2025 | 4.85 | 4.86 | 4.74 | 4.84 | 4.84 | 22,700 |
| Apr 10, 2025 | 4.80 | 4.80 | 4.65 | 4.75 | 4.75 | 3,700 |
| Apr 9, 2025 | 4.47 | 4.85 | 4.47 | 4.85 | 4.85 | 1,500 |
| Apr 8, 2025 | 4.70 | 4.74 | 4.39 | 4.39 | 4.39 | 11,300 |
| Apr 7, 2025 | 4.48 | 4.61 | 4.46 | 4.56 | 4.56 | 25,800 |
| Apr 4, 2025 | 5.03 | 5.03 | 4.52 | 4.54 | 4.54 | 41,900 |
| Apr 3, 2025 | 5.19 | 5.20 | 5.05 | 5.06 | 5.06 | 18,800 |
| Apr 2, 2025 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 19,700 |
| Apr 1, 2025 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 8,600 |
| Mar 31, 2025 | 5.14 | 5.14 | 4.90 | 4.91 | 4.91 | 24,300 |
| Mar 28, 2025 | 5.13 | 5.19 | 5.06 | 5.12 | 5.12 | 4,800 |
| Mar 27, 2025 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | 1,700 |
| Mar 26, 2025 | 5.31 | 5.31 | 5.15 | 5.25 | 5.25 | 7,700 |
| Mar 25, 2025 | 5.27 | 5.36 | 5.27 | 5.31 | 5.31 | 13,200 |
| Mar 24, 2025 | 5.35 | 5.35 | 5.16 | 5.25 | 5.25 | 23,500 |
| Mar 21, 2025 | 5.40 | 5.42 | 5.22 | 5.22 | 5.22 | 2,800 |
| Mar 20, 2025 | 5.37 | 5.39 | 5.33 | 5.36 | 5.36 | 3,600 |
| Mar 19, 2025 | 5.25 | 5.41 | 5.25 | 5.37 | 5.37 | 5,500 |
| Mar 18, 2025 | 5.19 | 5.29 | 5.19 | 5.29 | 5.29 | 4,500 |
| Mar 17, 2025 | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | 6,100 |
| Mar 14, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | 2,400 |
| Mar 13, 2025 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 51,300 |
| Mar 12, 2025 | 4.83 | 5.14 | 4.83 | 5.12 | 5.12 | 19,500 |
| Mar 11, 2025 | 4.86 | 4.99 | 4.80 | 4.82 | 4.82 | 4,100 |
| Mar 10, 2025 | 5.05 | 5.05 | 4.87 | 4.87 | 4.87 | 29,600 |
| Mar 7, 2025 | 5.00 | 5.02 | 4.90 | 5.02 | 5.02 | 12,300 |
| Mar 6, 2025 | 5.01 | 5.12 | 5.00 | 5.00 | 5.00 | 22,600 |
| Mar 5, 2025 | 4.87 | 5.00 | 4.87 | 4.97 | 4.97 | 59,500 |
| Mar 4, 2025 | 4.66 | 4.83 | 4.52 | 4.74 | 4.74 | 267,400 |
| Mar 3, 2025 | 4.80 | 4.82 | 4.70 | 4.70 | 4.70 | 16,400 |
| Feb 28, 2025 | 4.92 | 4.92 | 4.71 | 4.71 | 4.71 | 8,600 |
| Feb 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4,900 |
| Feb 26, 2025 | 5.05 | 5.10 | 5.03 | 5.08 | 5.08 | 70,600 |
| Feb 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 116,100 |
| Feb 24, 2025 | 5.05 | 5.16 | 5.02 | 5.07 | 5.07 | 307,500 |
| Feb 21, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | 9,500 |
| Feb 20, 2025 | 5.16 | 5.19 | 5.14 | 5.18 | 5.18 | 7,200 |
| Feb 19, 2025 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | 500 |
| Feb 18, 2025 | 5.29 | 5.30 | 5.20 | 5.30 | 5.30 | 2,800 |
| Feb 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Feb 13, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,600 |
| Feb 12, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 5,500 |
| Feb 11, 2025 | 5.16 | 5.16 | 5.06 | 5.16 | 5.16 | 900 |
| Feb 10, 2025 | 5.12 | 5.23 | 5.12 | 5.16 | 5.16 | 11,700 |
| Feb 7, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.16 | 2,600 |
| Feb 6, 2025 | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | 8,700 |
| Feb 5, 2025 | 4.98 | 4.98 | 4.95 | 4.98 | 4.98 | 2,500 |
| Feb 4, 2025 | 5.02 | 5.09 | 4.98 | 5.05 | 5.05 | 299,100 |
| Feb 3, 2025 | 4.79 | 5.10 | 4.79 | 5.10 | 5.10 | 27,600 |
| Jan 31, 2025 | 4.93 | 4.96 | 4.88 | 4.88 | 4.88 | 2,500 |
| Jan 30, 2025 | 5.00 | 5.03 | 4.89 | 4.90 | 4.90 | 21,500 |
| Jan 29, 2025 | 4.90 | 4.97 | 4.90 | 4.93 | 4.93 | 23,600 |
| Jan 28, 2025 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | 7,200 |
| Jan 27, 2025 | 5.14 | 5.15 | 5.00 | 5.02 | 5.02 | 10,200 |
| Jan 24, 2025 | 5.20 | 5.26 | 5.18 | 5.18 | 5.18 | 4,100 |
| Jan 23, 2025 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 5,300 |
| Jan 22, 2025 | 5.04 | 5.22 | 5.04 | 5.18 | 5.18 | 50,600 |
| Jan 21, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 1,900 |
| Jan 17, 2025 | 5.01 | 5.07 | 5.00 | 5.00 | 5.00 | 16,800 |
| Jan 16, 2025 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 3,300 |
| Jan 15, 2025 | 4.94 | 5.04 | 4.94 | 5.02 | 5.02 | 17,300 |
| Jan 14, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3,000 |
| Jan 13, 2025 | 4.86 | 4.94 | 4.83 | 4.94 | 4.94 | 40,800 |
| Jan 10, 2025 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | 53,500 |
| Jan 8, 2025 | 4.90 | 5.01 | 4.88 | 5.01 | 5.01 | 58,000 |
| Jan 7, 2025 | 4.95 | 5.01 | 4.75 | 4.95 | 4.95 | 55,400 |
| Jan 6, 2025 | 4.75 | 5.07 | 4.75 | 4.91 | 4.91 | 68,800 |
| Jan 3, 2025 | 4.82 | 4.85 | 4.69 | 4.69 | 4.69 | 50,700 |
| Jan 2, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | 55,000 |
| Dec 31, 2024 | 4.70 | 4.74 | 4.65 | 4.69 | 4.69 | 70,000 |
| Dec 30, 2024 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | 100,000 |
| Dec 27, 2024 | 4.85 | 4.96 | 4.85 | 4.93 | 4.93 | 13,000 |
| Dec 26, 2024 | 4.90 | 4.95 | 4.89 | 4.89 | 4.89 | 8,900 |
| Dec 24, 2024 | 4.86 | 4.92 | 4.86 | 4.88 | 4.88 | 12,700 |
| Dec 23, 2024 | 4.95 | 4.97 | 4.85 | 4.96 | 4.96 | 4,200 |
| Dec 20, 2024 | 4.80 | 4.97 | 4.80 | 4.97 | 4.97 | 7,300 |
| Dec 19, 2024 | 4.83 | 4.94 | 4.78 | 4.78 | 4.78 | 10,200 |
| Dec 18, 2024 | 5.00 | 5.03 | 4.87 | 4.87 | 4.87 | 26,800 |
| Dec 17, 2024 | 5.11 | 5.15 | 5.03 | 5.03 | 5.03 | 1,900 |
| Dec 16, 2024 | 5.23 | 5.27 | 5.20 | 5.23 | 5.23 | 3,800 |
| Dec 13, 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 9,200 |
| Dec 12, 2024 | 5.28 | 5.38 | 5.15 | 5.15 | 5.15 | 2,800 |
| Dec 11, 2024 | 5.17 | 5.26 | 5.14 | 5.25 | 5.25 | 11,500 |
| Dec 10, 2024 | 5.34 | 5.34 | 5.20 | 5.21 | 5.21 | 13,800 |
| Dec 9, 2024 | 5.04 | 5.36 | 5.04 | 5.36 | 5.36 | 5,900 |
| Dec 6, 2024 | 5.12 | 5.24 | 5.01 | 5.01 | 5.01 | 17,900 |
| Dec 5, 2024 | 5.16 | 5.25 | 5.16 | 5.25 | 5.25 | 4,100 |
| Dec 4, 2024 | 5.06 | 5.24 | 5.06 | 5.16 | 5.16 | 16,400 |
| Dec 3, 2024 | 4.97 | 5.15 | 4.97 | 5.11 | 5.11 | 7,600 |
| Dec 2, 2024 | 4.83 | 5.05 | 4.83 | 5.01 | 5.01 | 24,900 |
| Nov 29, 2024 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | 12,400 |
| Nov 27, 2024 | 4.72 | 4.88 | 4.72 | 4.78 | 4.78 | 5,300 |
| Nov 26, 2024 | 4.86 | 4.91 | 4.79 | 4.86 | 4.86 | 26,100 |
| Nov 25, 2024 | 4.70 | 5.18 | 4.70 | 4.91 | 4.91 | 46,700 |
| Nov 22, 2024 | 4.99 | 5.07 | 4.96 | 5.03 | 5.03 | 20,000 |
| Nov 21, 2024 | 4.95 | 5.14 | 4.95 | 5.13 | 5.13 | 16,000 |
| Nov 20, 2024 | 4.99 | 5.14 | 4.99 | 5.10 | 5.10 | 20,400 |
| Nov 19, 2024 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 9,700 |
| Nov 18, 2024 | 4.93 | 5.06 | 4.92 | 5.05 | 5.05 | 7,700 |
| Nov 15, 2024 | 4.91 | 5.09 | 4.91 | 5.09 | 5.09 | 16,400 |
| Nov 14, 2024 | 4.93 | 5.02 | 4.91 | 5.02 | 5.02 | 25,900 |
| Nov 13, 2024 | 5.06 | 5.06 | 4.97 | 4.99 | 4.99 | 4,500 |
| Nov 12, 2024 | 5.12 | 5.19 | 5.04 | 5.04 | 5.04 | 17,000 |
| Nov 11, 2024 | 4.85 | 5.19 | 4.85 | 5.19 | 5.19 | 8,800 |
| Nov 8, 2024 | 5.47 | 5.47 | 5.25 | 5.26 | 5.26 | 7,600 |
| Nov 7, 2024 | 5.37 | 5.58 | 5.37 | 5.50 | 5.50 | 51,600 |
| Nov 6, 2024 | 5.34 | 5.35 | 5.11 | 5.30 | 5.30 | 49,800 |
| Nov 5, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 900 |
| Nov 4, 2024 | 5.17 | 5.35 | 5.17 | 5.26 | 5.26 | 43,100 |
| Nov 1, 2024 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | 12,400 |
| Oct 31, 2024 | 5.28 | 5.28 | 5.23 | 5.27 | 5.27 | 36,600 |
| Oct 30, 2024 | 5.34 | 5.40 | 5.30 | 5.32 | 5.32 | 16,300 |
| Oct 29, 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.40 | 9,000 |
| Oct 28, 2024 | 5.55 | 5.59 | 5.40 | 5.55 | 5.55 | 7,600 |
| Oct 25, 2024 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 6,900 |
| Oct 24, 2024 | 5.55 | 5.57 | 5.45 | 5.45 | 5.45 | 1,200 |
| Oct 23, 2024 | 5.62 | 5.62 | 5.48 | 5.54 | 5.54 | 22,000 |
| Oct 22, 2024 | 5.80 | 5.80 | 5.57 | 5.57 | 5.57 | 10,000 |
| Oct 21, 2024 | 5.52 | 5.61 | 5.48 | 5.58 | 5.58 | 6,100 |
| Oct 18, 2024 | 5.50 | 5.60 | 5.49 | 5.51 | 5.51 | 15,100 |
| Oct 17, 2024 | 5.50 | 5.55 | 5.47 | 5.47 | 5.47 | 3,300 |
| Oct 16, 2024 | 5.50 | 5.55 | 5.47 | 5.47 | 5.47 | 8,300 |
| Oct 15, 2024 | 5.51 | 5.55 | 5.50 | 5.53 | 5.53 | 6,900 |
| Oct 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,100 |
| Oct 11, 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 700 |
| Oct 10, 2024 | 5.62 | 5.62 | 5.55 | 5.61 | 5.61 | 2,800 |
| Oct 9, 2024 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | 300 |
| Oct 8, 2024 | 5.50 | 5.56 | 5.50 | 5.51 | 5.51 | 10,800 |
| Oct 7, 2024 | 5.61 | 5.78 | 5.61 | 5.75 | 5.75 | 3,500 |
| Oct 4, 2024 | 5.65 | 5.79 | 5.65 | 5.68 | 5.68 | 2,000 |
| Oct 3, 2024 | 5.69 | 5.69 | 5.52 | 5.52 | 5.52 | 900 |
| Oct 2, 2024 | 5.65 | 5.83 | 5.65 | 5.74 | 5.74 | 4,500 |
| Oct 1, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 200 |
| Sep 30, 2024 | 5.60 | 5.60 | 5.50 | 5.59 | 5.59 | 14,800 |
| Sep 27, 2024 | 5.72 | 5.80 | 5.61 | 5.61 | 5.61 | 3,300 |
| Sep 26, 2024 | 5.50 | 5.86 | 5.50 | 5.78 | 5.78 | 16,500 |
| Sep 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 900 |
| Sep 24, 2024 | 5.64 | 5.70 | 5.64 | 5.69 | 5.69 | 8,300 |
| Sep 23, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 300 |
| Sep 20, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 3,700 |
| Sep 19, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 2,800 |
| Sep 18, 2024 | 5.36 | 5.50 | 5.36 | 5.45 | 5.45 | 16,600 |
| Sep 17, 2024 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 6,700 |
| Sep 16, 2024 | 5.35 | 5.41 | 5.35 | 5.37 | 5.37 | 4,000 |
| Sep 13, 2024 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 24,100 |
| Sep 12, 2024 | 5.15 | 5.30 | 5.15 | 5.28 | 5.28 | 6,300 |
| Sep 11, 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 8,000 |
| Sep 10, 2024 | 4.93 | 5.03 | 4.89 | 5.03 | 5.03 | 7,800 |
| Sep 9, 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 19,000 |
| Sep 6, 2024 | 5.10 | 5.10 | 4.95 | 5.02 | 5.02 | 53,200 |
| Sep 5, 2024 | 5.05 | 5.15 | 4.99 | 5.15 | 5.15 | 18,800 |
| Sep 4, 2024 | 5.03 | 5.11 | 5.03 | 5.07 | 5.07 | 7,300 |
| Sep 3, 2024 | 5.09 | 5.10 | 5.05 | 5.05 | 5.05 | 28,000 |
| Aug 30, 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | 13,600 |
| Aug 29, 2024 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | 17,300 |
| Aug 28, 2024 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | 5,400 |
| Aug 27, 2024 | 0.006 Dividend | |||||
| Aug 27, 2024 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 1,200 |
| Aug 26, 2024 | 5.49 | 5.64 | 5.47 | 5.47 | 5.46 | 6,600 |
| Aug 23, 2024 | 5.39 | 5.59 | 5.39 | 5.55 | 5.54 | 6,200 |
| Aug 22, 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.37 | 5,500 |
| Aug 21, 2024 | 5.45 | 5.49 | 5.42 | 5.49 | 5.48 | 5,600 |
| Aug 20, 2024 | 5.61 | 5.61 | 5.50 | 5.51 | 5.50 | 4,200 |
| Aug 19, 2024 | 5.80 | 5.80 | 5.72 | 5.74 | 5.73 | 6,500 |
| Aug 16, 2024 | 5.82 | 5.85 | 5.80 | 5.83 | 5.82 | 15,300 |
| Aug 15, 2024 | 5.70 | 5.80 | 5.70 | 5.78 | 5.77 | 5,700 |
| Aug 14, 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.64 | 1,400 |
| Aug 13, 2024 | 5.58 | 5.70 | 5.58 | 5.70 | 5.69 | 3,700 |
| Aug 12, 2024 | 5.59 | 5.59 | 5.52 | 5.59 | 5.58 | 20,300 |
| Aug 9, 2024 | 5.56 | 5.57 | 5.56 | 5.57 | 5.56 | 10,600 |
| Aug 8, 2024 | 5.45 | 5.50 | 5.45 | 5.48 | 5.47 | 4,900 |
| Aug 7, 2024 | 5.34 | 5.37 | 5.20 | 5.20 | 5.19 | 10,300 |
| Aug 6, 2024 | 5.27 | 5.30 | 5.20 | 5.22 | 5.21 | 21,700 |
| Aug 5, 2024 | 4.86 | 5.38 | 4.86 | 5.38 | 5.37 | 21,200 |
| Aug 2, 2024 | 5.15 | 5.28 | 5.15 | 5.24 | 5.23 | 1,200 |
| Aug 1, 2024 | 5.45 | 5.73 | 5.43 | 5.43 | 5.42 | 12,800 |
| Jul 31, 2024 | 5.55 | 5.66 | 5.55 | 5.63 | 5.62 | 9,600 |
| Jul 30, 2024 | 5.46 | 5.53 | 5.46 | 5.48 | 5.47 | 6,000 |
| Jul 29, 2024 | 5.56 | 5.61 | 5.50 | 5.61 | 5.60 | 5,300 |
| Jul 26, 2024 | 5.56 | 5.62 | 5.56 | 5.61 | 5.60 | 1,600 |
| Jul 25, 2024 | 5.59 | 5.60 | 5.49 | 5.52 | 5.51 | 19,600 |
| Jul 24, 2024 | 5.56 | 5.70 | 5.56 | 5.61 | 5.60 | 4,700 |
| Jul 23, 2024 | 5.76 | 5.76 | 5.62 | 5.62 | 5.61 | 3,700 |
| Jul 22, 2024 | 5.75 | 5.77 | 5.74 | 5.77 | 5.76 | 4,400 |
| Jul 19, 2024 | 5.67 | 5.72 | 5.67 | 5.72 | 5.71 | 9,900 |
| Jul 18, 2024 | 5.92 | 5.92 | 5.71 | 5.71 | 5.70 | 4,900 |
| Jul 17, 2024 | 5.65 | 6.08 | 5.65 | 5.94 | 5.93 | 2,800 |
| Jul 16, 2024 | 6.10 | 6.15 | 6.01 | 6.02 | 6.01 | 12,500 |
| Jul 15, 2024 | 6.49 | 6.49 | 6.17 | 6.17 | 6.16 | 10,800 |
| Jul 12, 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.33 | 14,800 |
| Jul 11, 2024 | 6.25 | 6.31 | 6.23 | 6.23 | 6.22 | 15,300 |
| Jul 10, 2024 | 6.21 | 6.25 | 6.19 | 6.25 | 6.24 | 28,000 |
| Jul 9, 2024 | 5.98 | 6.10 | 5.98 | 6.10 | 6.09 | 9,300 |
| Jul 8, 2024 | 5.91 | 6.02 | 5.91 | 6.01 | 6.00 | 7,700 |
| Jul 5, 2024 | 5.87 | 5.95 | 5.86 | 5.91 | 5.90 | 10,100 |
| Jul 3, 2024 | 5.54 | 5.90 | 5.54 | 5.89 | 5.88 | 37,700 |
| Jul 2, 2024 | 5.57 | 5.62 | 5.52 | 5.62 | 5.61 | 21,200 |
| Jul 1, 2024 | 5.35 | 5.51 | 5.35 | 5.50 | 5.49 | 17,900 |
| Jun 28, 2024 | 5.24 | 5.39 | 5.24 | 5.39 | 5.38 | 7,100 |
| Jun 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 79,700 |
| Jun 26, 2024 | 5.12 | 5.26 | 5.12 | 5.25 | 5.24 | 4,600 |
| Jun 25, 2024 | 5.39 | 5.39 | 5.25 | 5.32 | 5.31 | 21,000 |
| Jun 24, 2024 | 5.43 | 5.47 | 5.38 | 5.47 | 5.46 | 50,800 |
| Jun 21, 2024 | 5.45 | 5.45 | 5.25 | 5.31 | 5.30 | 16,200 |
| Jun 20, 2024 | 5.30 | 5.52 | 5.30 | 5.52 | 5.51 | 14,400 |
| Jun 18, 2024 | 5.25 | 5.35 | 5.24 | 5.35 | 5.34 | 13,500 |
| Jun 17, 2024 | 5.00 | 5.06 | 5.00 | 5.06 | 5.05 | 10,700 |
| Jun 14, 2024 | 5.03 | 5.16 | 5.03 | 5.12 | 5.11 | 1,200 |
| Jun 13, 2024 | 5.08 | 5.18 | 5.04 | 5.18 | 5.17 | 27,200 |
| Jun 12, 2024 | 5.21 | 5.21 | 5.05 | 5.05 | 5.04 | 15,000 |
| Jun 11, 2024 | 5.21 | 5.38 | 5.10 | 5.25 | 5.24 | 13,300 |
| Jun 10, 2024 | 5.26 | 5.29 | 5.12 | 5.24 | 5.23 | 16,400 |
| Jun 7, 2024 | 5.50 | 5.50 | 5.15 | 5.15 | 5.14 | 37,700 |
| Jun 6, 2024 | 5.20 | 5.89 | 5.20 | 5.51 | 5.50 | 13,500 |
| Jun 5, 2024 | 5.40 | 5.65 | 5.20 | 5.62 | 5.61 | 27,300 |
| Jun 4, 2024 | 5.38 | 5.62 | 5.30 | 5.34 | 5.33 | 54,100 |
| Jun 3, 2024 | 5.97 | 6.19 | 5.43 | 5.52 | 5.51 | 108,900 |
| May 31, 2024 | 6.23 | 6.28 | 6.15 | 6.15 | 6.14 | 3,200 |
| May 30, 2024 | 6.10 | 6.23 | 6.10 | 6.23 | 6.22 | 4,500 |
| May 29, 2024 | 6.23 | 6.26 | 6.17 | 6.24 | 6.23 | 3,100 |
| May 28, 2024 | 6.30 | 6.40 | 6.28 | 6.32 | 6.31 | 12,100 |
| May 24, 2024 | 6.35 | 6.35 | 6.27 | 6.27 | 6.26 | 1,700 |
| May 23, 2024 | 6.45 | 6.45 | 6.30 | 6.37 | 6.36 | 8,500 |
| May 22, 2024 | 0.006 Dividend | |||||
| May 22, 2024 | 6.82 | 6.82 | 6.39 | 6.45 | 6.44 | 6,200 |
| May 21, 2024 | 6.90 | 6.90 | 6.78 | 6.86 | 6.85 | 51,000 |
| May 20, 2024 | 6.72 | 7.00 | 6.72 | 6.96 | 6.95 | 35,800 |
| May 17, 2024 | 6.33 | 6.85 | 6.33 | 6.85 | 6.84 | 26,900 |
| May 16, 2024 | 6.22 | 6.37 | 6.22 | 6.34 | 6.33 | 23,700 |
| May 15, 2024 | 6.21 | 6.26 | 6.21 | 6.26 | 6.25 | 166,800 |
| May 14, 2024 | 6.08 | 6.20 | 6.08 | 6.20 | 6.19 | 3,100 |
| May 13, 2024 | 6.20 | 6.25 | 6.04 | 6.04 | 6.03 | 9,200 |
| May 10, 2024 | 6.30 | 6.35 | 6.12 | 6.12 | 6.11 | 8,000 |
| May 9, 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.19 | 17,200 |
| May 8, 2024 | 6.11 | 6.11 | 6.05 | 6.05 | 6.04 | 8,900 |
| May 7, 2024 | 6.21 | 6.25 | 6.15 | 6.17 | 6.16 | 6,600 |
| May 6, 2024 | 5.85 | 6.26 | 5.85 | 6.17 | 6.16 | 13,400 |
| May 3, 2024 | 6.19 | 6.21 | 6.14 | 6.14 | 6.13 | 13,900 |
| May 2, 2024 | 6.19 | 6.34 | 6.19 | 6.25 | 6.24 | 10,300 |
| May 1, 2024 | 5.80 | 6.41 | 5.80 | 6.00 | 5.99 | 5,900 |
| Apr 30, 2024 | 6.32 | 6.35 | 6.13 | 6.13 | 6.12 | 17,700 |
| Apr 29, 2024 | 6.35 | 6.48 | 6.32 | 6.40 | 6.39 | 23,000 |
| Apr 26, 2024 | 5.51 | 6.15 | 5.51 | 6.14 | 6.13 | 23,600 |
| Apr 25, 2024 | 5.80 | 6.02 | 5.80 | 6.02 | 6.01 | 26,200 |
| Apr 24, 2024 | 5.80 | 5.91 | 5.80 | 5.90 | 5.89 | 13,900 |
Related Tickers
BHP1.MU BHP Group Ltd
21.32
-0.40%
D7N.F CMOC Group Limited
0.6530
+1.52%
CCWOF Nord Precious Metals Mining Inc.
0.1070
0.00%
NGLB.HM Anglo American PLC
24.48
+0.49%
FVJ.MU Fortescue Metals Group Ltd
8.63
+0.14%
CDMNF Canadian Manganese Company Inc.
0.1220
0.00%
AZZTF Aztec Minerals Corp.
0.1310
0.00%
CVLC.F Vale S.A.
8.80
+1.13%
THORF Thor Energy Plc
0.0050
0.00%
CMCLF CMOC Group Limited
0.7600
0.00%