Globex Mining Enterprises Inc New (GMX)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 8 | 1 | 1.11 | 1 | 109577 | 1.05087602 | CS |
| 4 | 0.04 | 3.84615384615 | 1.04 | 1.14 | 1 | 50765 | 1.05638329 | CS |
| 12 | 0.2 | 22.7272727273 | 0.88 | 1.14 | 0.8 | 49737 | 0.94778316 | CS |
| 26 | 0.09 | 9.09090909091 | 0.99 | 1.18 | 0.8 | 34927 | 0.95200404 | CS |
| 52 | 0.25 | 30.1204819277 | 0.83 | 1.18 | 0.77 | 28943 | 0.92780908 | CS |
| 156 | -0.03 | -2.7027027027 | 1.11 | 1.69 | 0.6 | 37600 | 0.93346749 | CS |
| 260 | 0.725 | 204.225352113 | 0.355 | 1.69 | 0.255 | 42628 | 0.87529954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 5.00 | 1.02 | 1.06 | 1 | 68971 |
| 1728510000 | 1 | 0.02 | 2.04 | 1.01 | 1.03 | 1 | 46400 |
| 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 |
| 1727732400 | 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 | -0.01 | -1.22 | 0.84 | 0.84 | 0.81 | 29500 |
| 1726004400 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.81 | 46121 |
| 1725918000 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.8199999 | 44900 |
| 1725658800 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.81 | 26850 |
| 1725572400 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.83 | 15519 |
| 1725486000 | 0.83 | 0 | 0.00 | 0.84 | 0.85 | 0.81 | 9200 |
| 1725399600 | 0.83 | -0.04 | -4.60 | 0.85 | 0.85 | 0.8 | 52249 |
| 1725054000 | 0.87 | 0.01 | 1.16 | 0.87 | 0.88 | 0.84 | 41020 |
| 1724967600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.85 | 23500 |
| 1724881200 | 0.85 | -0.01 | -1.16 | 0.88 | 0.88 | 0.85 | 21850 |
| 1724794800 | 0.86 | -0.02 | -2.27 | 0.87 | 0.87 | 0.86 | 2600 |
| 1724708400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1724449200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.87 | 2500 |
| 1724362800 | 0.87 | -0.03 | -3.33 | 0.89 | 0.9 | 0.87 | 3400 |
| 1724276400 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 7387 |
| 1724190000 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 41500 |
| 1724103600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 67700 |
| 1723844400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 23850 |
| 1723758000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 600 |
| 1723671600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 6500 |
| 1723585200 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.9 | 19000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
