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 | 0.005 | 20 | 0.025 | 0.03 | 0.025 | 22333 | 0.02574627 | CS |
| 4 | 0 | 0 | 0.03 | 0.035 | 0.025 | 54088 | 0.02892537 | CS |
| 12 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.025 | 48823 | 0.03417898 | CS |
| 26 | -0.01 | -25 | 0.04 | 0.05 | 0.025 | 47052 | 0.03673418 | CS |
| 52 | -0.015 | -33.3333333333 | 0.045 | 0.09 | 0.025 | 55774 | 0.05273154 | CS |
| 156 | -0.22 | -88 | 0.25 | 0.31 | 0.025 | 41392 | 0.10668285 | CS |
| 260 | -0.03 | -50 | 0.06 | 0.35 | 0.005 | 58501 | 0.09098836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713822000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1713562800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 30500 |
| 1713476400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 300 |
| 1713390000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1713303600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 43000 |
| 1713217200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 231150 |
| 1712958000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40000 |
| 1712871600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 49150 |
| 1712785200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1712698800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 50000 |
| 1712612400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 27000 |
| 1712353200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 60000 |
| 1712266800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 14500 |
| 1712180400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 108155 |
| 1712094000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 146000 |
| 1712007600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 80 |
| 1711662000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1711575600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1711489200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
