Global Energy Metals Corp (GEMC)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.025 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.025 | 0.03 | 0.02 | 14122 | 0.02874635 | CS |
| 12 | -0.01 | -28.5714285714 | 0.035 | 0.04 | 0.02 | 42376 | 0.03166617 | CS |
| 26 | -0.015 | -37.5 | 0.04 | 0.05 | 0.02 | 50712 | 0.03621512 | CS |
| 52 | -0.06 | -70.5882352941 | 0.085 | 0.09 | 0.02 | 45162 | 0.04621493 | CS |
| 156 | -0.17 | -87.1794871795 | 0.195 | 0.31 | 0.02 | 45403 | 0.1014824 | CS |
| 260 | -0.02 | -44.4444444444 | 0.045 | 0.35 | 0.005 | 59563 | 0.0902053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 223000 |
| 1721425200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721338800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721252400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721166000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721079600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720820400 | 0.025 | -0.005 | -16.67 | 0.02 | 0.025 | 0.02 | 20500 |
| 1720734000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 66 |
| 1720647600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720561200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720474800 | 0.03 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 39000 |
| 1720215600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720129200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720042800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1719956400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 2285 |
| 1719610800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719524400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719438000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719351600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1719265200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1719006000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 55000 |
| 1718919600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718833200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718746800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718660400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718401200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718314800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718228400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1718142000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25150 |
| 1718055600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 18000 |
| 1717796400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 98000 |
| 1717710000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 17000 |
| 1717623600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717537200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1717450800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 137024 |
| 1717191600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 20875 |
| 1717105200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 84000 |
| 1717018800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 186000 |
| 1716932400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1000 |
| 1716846000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 114000 |
| 1716586800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 45000 |
| 1716500400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 31200 |
| 1716414000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 59750 |
| 1716327600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4913 |
| 1715982000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6000 |
| 1715895600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 46000 |
| 1715809200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715722800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715636400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40000 |
| 1715377200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715290800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715204400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715118000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 5000 |
| 1715031600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 123000 |
| 1714772400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714686000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3808 |
| 1714599600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714513200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 44000 |
| 1714426800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714167600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714081200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 10000 |
| 1713994800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 61000 |
| 1713908400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
