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 | 0.015 | 0.015 | 0.015 | 8020 | 0.015 | CS |
| 4 | -0.005 | -25 | 0.02 | 0.02 | 0.015 | 14949 | 0.01757343 | CS |
| 12 | 0 | 0 | 0.015 | 0.02 | 0.015 | 10946 | 0.01849647 | CS |
| 26 | -0.01 | -40 | 0.025 | 0.03 | 0.015 | 16503 | 0.02064542 | CS |
| 52 | -0.025 | -62.5 | 0.04 | 0.05 | 0.015 | 23695 | 0.03114706 | CS |
| 156 | -0.23 | -93.8775510204 | 0.245 | 0.285 | 0.015 | 30949 | 0.07694486 | CS |
| 260 | 0 | 0 | 0.015 | 0.35 | 0.005 | 37770 | 0.10618829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100 |
| 1734648000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734561600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734475200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734388800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40000 |
| 1734129600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734043200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733956800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733870400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100000 |
| 1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1733524800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733438400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733352000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1733265600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 51000 |
| 1733179200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732920000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732833600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732747200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732660800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 882 |
| 1732574400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 102000 |
| 1732315200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732228800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3 |
| 1732142400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732056000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8060 |
| 1731710400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 4700 |
| 1731624000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 28000 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731451200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731105600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731019200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3917 |
| 1730932800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730846400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730760000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730497200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 22439 |
| 1730410800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730324400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730238000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 66000 |
| 1730151600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 74 |
| 1729892400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729806000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 133 |
| 1729719600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 42184 |
| 1729633200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729546800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729287600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 120000 |
| 1729201200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729114800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1729028400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1400 |
| 1728682800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728596400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
| 1728510000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728423600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728337200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728078000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727991600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1036 |
| 1727905200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727818800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727732400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727473200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727386800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727300400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727214000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727127600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
