Globex Mining Enterprises Inc New (GMX)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.55555555556 | 1.08 | 1.15 | 1.06 | 28806 | 1.09274151 | CS |
| 4 | 0.05 | 4.5871559633 | 1.09 | 1.15 | 1.05 | 33129 | 1.07953144 | CS |
| 12 | 0.3 | 35.7142857143 | 0.84 | 1.15 | 0.83 | 46198 | 1.00941211 | CS |
| 26 | 0.18 | 18.75 | 0.96 | 1.15 | 0.8 | 36156 | 0.96404457 | CS |
| 52 | 0.22 | 23.9130434783 | 0.92 | 1.18 | 0.77 | 29760 | 0.94206556 | CS |
| 156 | 0.07 | 6.54205607477 | 1.07 | 1.69 | 0.6 | 37819 | 0.93386558 | CS |
| 260 | 0.815 | 250.769230769 | 0.325 | 1.69 | 0.255 | 42835 | 0.88192809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733870400 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 16261 |
| 1733784000 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.12 | 26118 |
| 1733524800 | 1.12 | 0.06 | 5.66 | 1.06 | 1.12 | 1.06 | 19651 |
| 1733438400 | 1.06 | -0.04 | -3.64 | 1.1 | 1.11 | 1.06 | 70210 |
| 1733352000 | 1.1 | 0.03 | 2.80 | 1.08 | 1.12 | 1.07 | 11790 |
| 1733265600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.06 | 27000 |
| 1733179200 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.08 | 11310 |
| 1732920000 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.07 | 14890 |
| 1732833600 | 1.07 | 0.02 | 1.90 | 1.08 | 1.08 | 1.07 | 2205 |
| 1732747200 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.05 | 86910 |
| 1732660800 | 1.08 | -0.03 | -2.70 | 1.15 | 1.15 | 1.08 | 4442 |
| 1732574400 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1399999 | 1.1 | 38687 |
| 1732315200 | 1.1 | 0.05 | 4.76 | 1.05 | 1.11 | 1.05 | 31330 |
| 1732228800 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.05 | 10705 |
| 1732142400 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 3200 |
| 1732056000 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.06 | 6210 |
| 1731969600 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.06 | 31701 |
| 1731710400 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.07 | 54401 |
| 1731624000 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1.07 | 67103 |
| 1731537600 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.06 | 128459 |
| 1731451200 | 1.09 | 0.05 | 4.81 | 1.06 | 1.11 | 1.06 | 201808 |
| 1731364800 | 1.04 | 0.01 | 0.97 | 1.09 | 1.1 | 1.04 | 203851 |
| 1731105600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 35922 |
| 1731019200 | 1.03 | 0.03 | 3.00 | 1.01 | 1.04 | 1.01 | 15993 |
| 1730932800 | 1 | -0.03 | -2.91 | 1 | 1.03 | 1 | 90311 |
| 1730846400 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1.02 | 26120 |
| 1730760000 | 1.02 | -0.01 | -0.97 | 1.03 | 1.04 | 1.02 | 26763 |
| 1730497200 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1.02 | 13860 |
| 1730410800 | 1.02 | -0.01 | -0.97 | 1.01 | 1.02 | 1.01 | 36100 |
| 1730324400 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.02 | 22020 |
| 1730238000 | 1.07 | 0.04 | 3.88 | 1.05 | 1.07 | 1 | 73872 |
| 1730151600 | 1.03 | -0.04 | -3.74 | 1.04 | 1.06 | 1.03 | 21500 |
| 1729892400 | 1.07 | -0.01 | -0.93 | 1.11 | 1.12 | 1.07 | 13345 |
| 1729806000 | 1.08 | -0.02 | -1.82 | 1.11 | 1.12 | 1.08 | 9700 |
| 1729719600 | 1.1 | 0.01 | 0.92 | 1.11 | 1.11 | 1.05 | 14697 |
| 1729633200 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1399999 | 1.06 | 62116 |
| 1729546800 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.07 | 32337 |
| 1729287600 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 1.06 | 36340 |
| 1729201200 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.04 | 22150 |
| 1729114800 | 1.05 | 0.03 | 2.94 | 1.04 | 1.05 | 1.03 | 56500 |
| 1729028400 | 1.02 | -0.01 | -0.97 | 1.05 | 1.06 | 1 | 54980 |
| 1728682800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 39942 |
| 1728596400 | 1.05 | 0.07 | 7.14 | 1.02 | 1.06 | 1 | 68971 |
| 1728510000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1728423600 | 0.98 | 0.02 | 2.08 | 0.97 | 1.08 | 0.96 | 123372 |
| 1728337200 | 0.96 | 0.04 | 4.35 | 0.94 | 0.98 | 0.94 | 24660 |
| 1728078000 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.91 | 65510 |
| 1727991600 | 0.94 | 0.07 | 8.05 | 0.88 | 0.95 | 0.88 | 79500 |
| 1727905200 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 17650 |
| 1727818800 | 0.88 | 0.03 | 3.53 | 0.88 | 0.88 | 0.86 | 19275 |
| 1727730000 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 13300 |
| 1727473200 | 0.86 | 0.02 | 2.38 | 0.86 | 0.86 | 0.86 | 2500 |
| 1727386800 | 0.84 | 0 | 0.00 | 0.85 | 0.86 | 0.84 | 59200 |
| 1727300400 | 0.84 | -0.01 | -1.18 | 0.86 | 0.88 | 0.83 | 73550 |
| 1727214000 | 0.85 | -0.01 | -1.16 | 0.87 | 0.87 | 0.85 | 21000 |
| 1727127600 | 0.86 | -0.02 | -2.27 | 0.88 | 0.88 | 0.85 | 21500 |
| 1726868400 | 0.88 | 0.02 | 2.33 | 0.86 | 0.88 | 0.86 | 122000 |
| 1726782000 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.84 | 159198 |
| 1726695600 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.83 | 35265 |
| 1726609200 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.83 | 106994 |
| 1726522800 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.84 | 62858 |
| 1726263600 | 0.85 | 0.01 | 1.19 | 0.85 | 0.87 | 0.83 | 178998 |
| 1726177200 | 0.84 | 0.03 | 3.70 | 0.84 | 0.84 | 0.8199999 | 96500 |
| 1726090800 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 29500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
