Toronto - Delayed Quote CAD

Globex Mining Enterprises Inc. (GMX.TO)

Compare
1.4200
-0.0100
(-0.70%)
At close: January 24 at 3:47:06 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.43001.50001.42001.42001.4200139,300
Jan 23, 20251.36001.44001.35001.43001.4300103,900
Jan 22, 20251.33001.35001.31001.34001.340042,500
Jan 21, 20251.34001.34001.33001.33001.330011,400
Jan 20, 20251.30001.34001.30001.34001.340015,600
Jan 17, 20251.28001.30001.27001.30001.300015,300
Jan 16, 20251.29001.29001.24001.29001.290015,800
Jan 15, 20251.33001.33001.28001.29001.290014,000
Jan 14, 20251.30001.30001.28001.29001.290010,900
Jan 13, 20251.33001.33001.25001.28001.280014,500
Jan 10, 20251.20001.33001.20001.33001.330053,600
Jan 9, 20251.27001.33001.27001.33001.330060,400
Jan 8, 20251.20001.26001.19001.26001.260035,300
Jan 7, 20251.19001.20001.18001.19001.190042,000
Jan 6, 20251.19001.19001.17001.19001.19005,600
Jan 3, 20251.17001.18001.15001.18001.180011,500
Jan 2, 20251.19001.20001.17001.17001.170032,200
Dec 31, 20241.20001.20001.20001.20001.2000100
Dec 30, 20241.17001.18001.17001.18001.18005,900
Dec 27, 20241.17001.19001.15001.18001.180031,200
Dec 24, 20241.17001.17001.16001.16001.16002,000
Dec 23, 20241.13001.17001.13001.17001.170017,600
Dec 20, 20241.12001.16001.12001.15001.150016,200
Dec 19, 20241.17001.17001.12001.14001.140017,000
Dec 18, 20241.15001.18001.11001.17001.170031,000
Dec 17, 20241.13001.15001.13001.15001.150041,900
Dec 16, 20241.12001.14001.08001.12001.120078,800
Dec 13, 20241.12001.12001.09001.12001.120013,500
Dec 12, 20241.10001.11001.09001.09001.090027,900
Dec 11, 20241.15001.15001.09001.09001.090053,400
Dec 10, 20241.14001.14001.12001.12001.120016,300
Dec 9, 20241.12001.14001.12001.14001.140026,100
Dec 6, 20241.06001.12001.06001.12001.120019,700
Dec 5, 20241.10001.11001.06001.06001.060070,200
Dec 4, 20241.08001.12001.07001.10001.100011,800
Dec 3, 20241.09001.09001.06001.07001.070027,000
Dec 2, 20241.11001.11001.08001.09001.090011,300
Nov 29, 20241.07001.11001.07001.11001.110014,900
Nov 28, 20241.08001.08001.07001.07001.07002,200
Nov 27, 20241.08001.08001.05001.05001.050086,900
Nov 26, 20241.15001.15001.08001.08001.08004,400
Nov 25, 20241.10001.14001.10001.11001.110038,700
Nov 22, 20241.05001.11001.05001.10001.100031,300
Nov 21, 20241.06001.07001.05001.05001.050010,700
Nov 20, 20241.07001.07001.07001.07001.07003,200
Nov 19, 20241.07001.07001.06001.07001.07006,200
Nov 18, 20241.07001.08001.06001.06001.060031,700
Nov 15, 20241.08001.10001.07001.07001.070054,400
Nov 14, 20241.07001.09001.07001.08001.080067,100
Nov 13, 20241.09001.09001.06001.08001.0800128,500
Nov 12, 20241.06001.11001.06001.09001.0900201,800
Nov 11, 20241.09001.10001.04001.04001.0400203,900
Nov 8, 20241.03001.03001.02001.03001.030035,900
Nov 7, 20241.01001.04001.01001.03001.030016,000
Nov 6, 20241.00001.03001.00001.00001.000090,300
Nov 5, 20241.04001.04001.02001.03001.030026,100
Nov 4, 20241.03001.04001.02001.02001.020026,800
Nov 1, 20241.05001.05001.02001.03001.030013,900
Oct 31, 20241.01001.02001.01001.02001.020036,100
Oct 30, 20241.07001.07001.02001.03001.030022,000
Oct 29, 20241.05001.07001.00001.07001.070073,900
Oct 28, 20241.04001.06001.03001.03001.030021,500
Oct 25, 20241.11001.12001.07001.07001.070013,300
Oct 24, 20241.11001.12001.08001.08001.08009,700
Oct 23, 20241.11001.11001.05001.10001.100014,700
Oct 22, 20241.13001.14001.06001.09001.090062,100
Oct 21, 20241.10001.12001.07001.12001.120032,300
Oct 18, 20241.06001.10001.06001.10001.100036,300
Oct 17, 20241.06001.06001.04001.06001.060022,200
Oct 16, 20241.04001.05001.03001.05001.050056,500
Oct 15, 20241.05001.06001.00001.02001.020055,000
Oct 11, 20241.05001.05001.03001.03001.030039,900
Oct 10, 20241.02001.06001.00001.05001.050069,000
Oct 9, 20241.01001.03001.00001.00001.000046,400
Oct 8, 20240.97001.08000.96000.98000.9800123,400
Oct 7, 20240.94000.98000.94000.96000.960024,700
Oct 4, 20240.94000.94000.91000.92000.920065,500
Oct 3, 20240.88000.95000.88000.94000.940079,500
Oct 2, 20240.88000.88000.87000.87000.870017,700
Oct 1, 20240.88000.88000.86000.88000.880019,300
Sep 30, 20240.86000.86000.85000.85000.850013,300
Sep 27, 20240.86000.86000.86000.86000.86002,500
Sep 26, 20240.85000.86000.84000.84000.840059,200
Sep 25, 20240.86000.88000.83000.84000.840073,600
Sep 24, 20240.87000.87000.85000.85000.850021,000
Sep 23, 20240.88000.88000.85000.86000.860021,500
Sep 20, 20240.86000.88000.86000.88000.8800122,000
Sep 19, 20240.85000.86000.84000.86000.8600159,200
Sep 18, 20240.84000.85000.83000.85000.850035,300
Sep 17, 20240.84000.85000.83000.85000.8500107,000
Sep 16, 20240.87000.87000.84000.84000.840062,900
Sep 13, 20240.85000.87000.83000.85000.8500179,000
Sep 12, 20240.84000.84000.82000.84000.840096,500
Sep 11, 20240.84000.84000.81000.81000.810029,500
Sep 10, 20240.84000.84000.81000.82000.820046,100
Sep 9, 20240.84000.84000.82000.84000.840044,900
Sep 6, 20240.84000.84000.81000.82000.820026,900
Sep 5, 20240.84000.84000.83000.84000.840015,500
Sep 4, 20240.84000.85000.81000.83000.83009,200
Sep 3, 20240.85000.85000.80000.83000.830052,200
Aug 30, 20240.87000.88000.84000.87000.870041,000
Aug 29, 20240.86000.86000.85000.86000.860023,500
Aug 28, 20240.88000.88000.85000.85000.850021,900
Aug 27, 20240.87000.87000.86000.86000.86002,600
Aug 26, 20240.90000.90000.87000.87000.870022,500
Aug 23, 20240.88000.88000.87000.88000.88002,500
Aug 22, 20240.89000.90000.87000.87000.87003,400
Aug 21, 20240.88000.90000.88000.90000.90007,400
Aug 20, 20240.90000.90000.88000.88000.880041,500
Aug 19, 20240.90000.90000.88000.90000.900067,700
Aug 16, 20240.90000.90000.89000.90000.900023,900
Aug 15, 20240.90000.90000.90000.90000.9000600
Aug 14, 20240.90000.90000.89000.90000.90006,500
Aug 13, 20240.90000.90000.90000.90000.900019,000
Aug 12, 20240.90000.90000.88000.89000.89008,000
Aug 9, 20240.89000.89000.88000.88000.88001,500
Aug 8, 20240.87000.89000.87000.88000.880018,000
Aug 7, 20240.89000.89000.87000.87000.87004,000
Aug 6, 20240.89000.89000.88000.89000.89008,000
Aug 2, 20240.89000.90000.89000.90000.900011,500
Aug 1, 20240.93000.93000.90000.91000.910024,600
Jul 31, 20240.90000.92000.90000.91000.910073,000
Jul 30, 20240.91000.92000.89000.89000.890048,500
Jul 29, 20240.92000.93000.91000.91000.910027,000
Jul 26, 20240.95000.96000.91000.92000.920026,400
Jul 25, 20240.94000.94000.91000.93000.930043,300
Jul 24, 20240.95000.96000.95000.96000.960029,300
Jul 23, 20240.97000.97000.96000.96000.960020,000
Jul 22, 20240.97000.97000.96000.96000.96009,500
Jul 19, 20240.97000.97000.95000.97000.970027,300
Jul 18, 20240.98000.98000.96000.96000.960018,800
Jul 17, 20240.97000.97000.96000.96000.96006,500
Jul 16, 20240.96000.96000.95000.96000.960040,900
Jul 15, 20240.95000.97000.94000.95000.950062,300
Jul 12, 20240.97000.97000.95000.95000.950031,700
Jul 11, 20240.97000.97000.94000.97000.970033,900
Jul 10, 20240.97000.97000.96000.97000.970014,700
Jul 9, 20240.95000.97000.93000.97000.970072,400
Jul 8, 20240.96000.96000.96000.96000.96004,600
Jul 5, 20240.97000.97000.96000.97000.97004,600
Jul 4, 20240.96000.97000.96000.97000.970020,000
Jul 3, 20240.95000.97000.95000.97000.97007,100
Jul 2, 20240.95000.95000.95000.95000.950013,500
Jun 28, 20240.96000.96000.95000.95000.950023,800
Jun 27, 20240.95000.96000.95000.96000.96008,500
Jun 26, 20240.95000.95000.95000.95000.9500-
Jun 25, 20240.97000.97000.94000.95000.950011,000
Jun 24, 20240.95000.97000.95000.96000.960014,900
Jun 21, 20240.95000.96000.95000.96000.96008,900
Jun 20, 20240.98000.98000.98000.98000.9800500
Jun 19, 20240.95000.96000.94000.96000.960061,700
Jun 18, 20240.96000.96000.95000.95000.95004,300
Jun 17, 20240.97000.97000.95000.95000.95005,400
Jun 14, 20240.97000.97000.95000.95000.950018,500
Jun 13, 20240.97000.97000.95000.95000.95002,500
Jun 12, 20240.97000.97000.95000.96000.960013,000
Jun 11, 20240.96000.97000.96000.96000.96006,600
Jun 10, 20240.90000.95000.90000.95000.950061,800
Jun 7, 20241.02001.02000.93000.97000.970030,900
Jun 6, 20241.00001.00001.00001.00001.000017,200
Jun 5, 20241.00001.00000.98000.99000.99008,500
Jun 4, 20240.98001.01000.98000.99000.990013,400
Jun 3, 20240.97001.00000.97000.98000.980012,100
May 31, 20240.99001.05000.92000.95000.950043,500
May 30, 20241.06001.06000.99001.00001.00004,900
May 29, 20241.07001.07001.02001.03001.03003,100
May 28, 20241.02001.06001.02001.04001.040010,800
May 27, 20241.02001.05000.99000.99000.990017,500
May 24, 20241.02001.02001.01001.02001.020012,200
May 23, 20241.08001.08000.99000.99000.990033,100
May 22, 20241.09001.10001.02001.05001.05009,800
May 21, 20241.08001.18001.06001.09001.0900102,400
May 17, 20241.02001.08001.02001.07001.070041,800
May 16, 20240.99001.00000.99001.00001.000054,200
May 15, 20241.00001.00000.96000.98000.980028,100
May 14, 20241.00001.00001.00001.00001.0000500
May 13, 20240.99000.99000.98000.99000.99003,200
May 10, 20240.98000.98000.96000.96000.96009,000
May 9, 20241.02001.02000.98000.98000.98004,400
May 8, 20240.99001.01000.99001.01001.010018,000
May 7, 20241.00001.00000.99000.99000.9900300
May 6, 20241.00001.00000.90001.00001.000029,800
May 3, 20240.99000.99000.99000.99000.9900600
May 2, 20240.95000.95000.94000.94000.94002,000
May 1, 20240.99000.99000.96000.96000.96001,600
Apr 30, 20241.00001.00000.94000.94000.940025,800
Apr 29, 20241.01001.03000.96000.97000.970022,200
Apr 26, 20241.04001.04001.01001.01001.01004,500
Apr 25, 20241.02001.03001.00001.03001.030041,000
Apr 24, 20241.03001.03001.02001.02001.02003,400
Apr 23, 20241.06001.06001.00001.00001.000010,400
Apr 22, 20241.05001.07000.99001.00001.000048,700
Apr 19, 20241.02001.06000.96001.03001.030090,900
Apr 18, 20240.96001.02000.94001.01001.0100102,700
Apr 17, 20240.95000.95000.91000.91000.910019,300
Apr 16, 20240.95000.95000.91000.93000.930015,500
Apr 15, 20240.95000.95000.93000.93000.93007,200
Apr 12, 20240.94000.95000.93000.95000.950043,500
Apr 11, 20240.94000.94000.92000.92000.920012,500
Apr 10, 20240.92000.93000.91000.91000.910025,500
Apr 9, 20240.95000.95000.94000.94000.940017,600
Apr 8, 20240.94000.94000.92000.92000.920017,700
Apr 5, 20240.88000.93000.88000.93000.930026,000
Apr 4, 20240.95000.95000.89000.89000.890018,500
Apr 3, 20240.92000.93000.90000.93000.930030,600
Apr 2, 20240.91000.96000.91000.92000.920053,200
Apr 1, 20240.87000.93000.85000.93000.930038,100
Mar 28, 20240.85000.87000.84000.87000.8700111,900
Mar 27, 20240.85000.85000.84000.85000.850024,500
Mar 26, 20240.84000.84000.83000.83000.830012,400
Mar 25, 20240.86000.86000.85000.85000.850010,000
Mar 22, 20240.84000.86000.83000.86000.86008,600
Mar 21, 20240.81000.84000.80000.82000.820077,000
Mar 20, 20240.79000.80000.79000.80000.80004,900
Mar 19, 20240.80000.80000.78000.79000.790019,500
Mar 18, 20240.80000.82000.79000.82000.820046,900
Mar 15, 20240.79000.80000.78000.79000.790027,500
Mar 14, 20240.81000.81000.77000.79000.790025,000
Mar 13, 20240.81000.81000.79000.81000.810054,600
Mar 12, 20240.81000.81000.79000.80000.800016,400
Mar 11, 20240.82000.82000.80000.80000.800059,200
Mar 8, 20240.82000.83000.82000.82000.820020,000
Mar 7, 20240.84000.84000.82000.83000.830031,600
Mar 6, 20240.87000.87000.85000.85000.85007,500
Mar 5, 20240.85000.87000.85000.87000.87007,500
Mar 4, 20240.84000.86000.82000.85000.850037,800
Mar 1, 20240.80000.84000.78000.83000.830062,000
Feb 29, 20240.80000.80000.78000.79000.790018,100
Feb 28, 20240.80000.80000.79000.79000.790013,000
Feb 27, 20240.79000.79000.78000.78000.780032,300
Feb 26, 20240.82000.82000.79000.79000.79004,500
Feb 23, 20240.82000.82000.80000.80000.80001,500
Feb 22, 20240.82000.82000.82000.82000.82005,100
Feb 21, 20240.81000.81000.81000.81000.81004,000
Feb 20, 20240.83000.83000.80000.80000.80005,600
Feb 16, 20240.80000.83000.79000.81000.810062,600
Feb 15, 20240.83000.83000.79000.80000.800048,500
Feb 14, 20240.81000.82000.81000.82000.820019,400
Feb 13, 20240.83000.83000.82000.82000.820014,500
Feb 12, 20240.83000.83000.81000.82000.820010,700
Feb 9, 20240.85000.85000.81000.82000.82009,300
Feb 8, 20240.82000.84000.82000.84000.84008,500
Feb 7, 20240.81000.83000.81000.81000.810028,200
Feb 6, 20240.86000.86000.84000.84000.84003,500
Feb 5, 20240.85000.85000.84000.85000.850023,300
Feb 2, 20240.84000.85000.82000.85000.850027,300
Feb 1, 20240.87000.87000.83000.84000.840018,400
Jan 31, 20240.84000.87000.84000.87000.87007,900
Jan 30, 20240.84000.84000.84000.84000.84003,000
Jan 29, 20240.84000.85000.83000.84000.840072,000
Jan 26, 20240.84000.84000.82000.83000.83006,500
Jan 25, 20240.85000.85000.81000.81000.810012,000
Jan 24, 20240.82000.82000.82000.82000.82001,500

Related Tickers

KNG.V Kingsmen Resources Ltd.
0.7800
+4.00%
 
KLD.V Kenorland Minerals Ltd.
1.2700
+1.60%
 
ALS.TO Altius Minerals Corporation
28.60
+0.35%
 
NCF.TO Northcliff Resources Ltd.
0.0250
0.00%
 
GRSL.V GR Silver Mining Ltd.
0.1900
0.00%
 
AHR.V Amarc Resources Ltd.
0.6300
-1.56%
 
MLX.AX Metals X Limited
0.4600
+1.10%
 
TSK.TO Talisker Resources Ltd.
0.3350
+1.52%
 
EMX.V EMX Royalty Corporation
2.4000
-1.64%
 
COSA.V Cosa Resources Corp.
0.3250
-4.41%