Globex Mining Enterprises Inc New (GMX)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 7.56302521008 | 1.19 | 1.33 | 1.17 | 39368 | 1.28361309 | CS |
| 4 | 0.16 | 14.2857142857 | 1.12 | 1.33 | 1.08 | 28371 | 1.20570214 | CS |
| 12 | 0.18 | 16.3636363636 | 1.1 | 1.33 | 1 | 37542 | 1.09827218 | CS |
| 26 | 0.33 | 34.7368421053 | 0.95 | 1.33 | 0.8 | 38276 | 0.99253259 | CS |
| 52 | 0.4 | 45.4545454545 | 0.88 | 1.33 | 0.77 | 30457 | 0.96279782 | CS |
| 156 | 0.11 | 9.40170940171 | 1.17 | 1.69 | 0.6 | 37900 | 0.93731112 | CS |
| 260 | 0.95 | 287.878787879 | 0.33 | 1.69 | 0.255 | 42989 | 0.89329347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 1.33 | 0 | 0.00 | 1.2 | 1.33 | 1.2 | 53568 |
| 1736462400 | 1.33 | 0.07 | 5.56 | 1.27 | 1.33 | 1.27 | 60400 |
| 1736376000 | 1.26 | 0.07 | 5.88 | 1.2 | 1.26 | 1.19 | 35304 |
| 1736289600 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.18 | 41968 |
| 1736203200 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 5600 |
| 1735944000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.15 | 11521 |
| 1735857600 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.17 | 32171 |
| 1735684800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 100 |
| 1735598400 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 5900 |
| 1735339200 | 1.18 | 0.02 | 1.72 | 1.17 | 1.19 | 1.15 | 31200 |
| 1735069200 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 2005 |
| 1734993600 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 17610 |
| 1734734400 | 1.15 | 0.01 | 0.88 | 1.12 | 1.16 | 1.12 | 16210 |
| 1734648000 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.12 | 17049 |
| 1734561600 | 1.17 | 0.02 | 1.74 | 1.15 | 1.18 | 1.11 | 31000 |
| 1734475200 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.1299999 | 41926 |
| 1734388800 | 1.12 | 0 | 0.00 | 1.12 | 1.1399999 | 1.08 | 78780 |
| 1734129600 | 1.12 | 0.03 | 2.75 | 1.12 | 1.12 | 1.09 | 13455 |
| 1734043200 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 27900 |
| 1733956800 | 1.09 | -0.03 | -2.68 | 1.15 | 1.15 | 1.09 | 53351 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
