Globex Mining Enterprises Inc. GMX
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,10-0,04 (-%1,87)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,10 | -%1,87 | CAD 2,16 | CAD 2,16 | CAD 2,10 | 15,30K |
| 2026-09-30 | CAD 2,14 | -%1,83 | CAD 2,17 | CAD 2,17 | CAD 2,12 | 16,30K |
| 2026-09-29 | CAD 2,18 | -%3,96 | CAD 2,25 | CAD 2,25 | CAD 2,16 | 7,10K |
| 2026-09-28 | CAD 2,27 | -%2,58 | CAD 2,30 | CAD 2,33 | CAD 2,25 |
| 54,10K |
| 2026-09-25 | CAD 2,33 | +%8,88 | CAD 2,11 | CAD 2,36 | CAD 2,11 | 68,50K |
| 2026-09-24 | CAD 2,14 | +%1,42 | CAD 2,11 | CAD 2,19 | CAD 2,10 | 20,90K |
| 2026-09-23 | CAD 2,11 | -%1,86 | CAD 2,12 | CAD 2,13 | CAD 2,11 | 20,30K |
| 2026-09-22 | CAD 2,15 | +%0,47 | CAD 2,16 | CAD 2,18 | CAD 2,15 | 7,30K |
| 2026-09-21 | CAD 2,14 | -%1,38 | CAD 2,16 | CAD 2,16 | CAD 2,14 | 21,40K |
| 2026-09-18 | CAD 2,17 | +%0,46 | CAD 2,18 | CAD 2,18 | CAD 2,12 | 10,60K |
| 2026-09-17 | CAD 2,16 | +%1,41 | CAD 2,11 | CAD 2,24 | CAD 2,11 | 25,40K |
| 2026-09-16 | CAD 2,13 | +%2,90 | CAD 2,08 | CAD 2,15 | CAD 2,08 | 8,30K |
| 2026-09-15 | CAD 2,07 | -%1,43 | CAD 2,07 | CAD 2,11 | CAD 2,07 | 14,00K |
| 2026-09-14 | CAD 2,10 | -%4,11 | CAD 2,15 | CAD 2,16 | CAD 2,10 | 28,30K |
| 2026-09-11 | CAD 2,19 | -%2,67 | CAD 2,25 | CAD 2,27 | CAD 2,16 | 20,00K |
| 2026-09-10 | CAD 2,25 | +%1,35 | CAD 2,25 | CAD 2,26 | CAD 2,22 | 17,20K |
| 2026-09-09 | CAD 2,22 | +%0,45 | CAD 2,21 | CAD 2,30 | CAD 2,21 | 11,00K |
| 2026-09-08 | CAD 2,21 | %0,00 | CAD 2,22 | CAD 2,24 | CAD 2,17 | 24,40K |
| 2026-09-04 | CAD 2,21 | +%0,45 | CAD 2,19 | CAD 2,26 | CAD 2,18 | 19,40K |
| 2026-09-03 | CAD 2,20 | -%2,65 | CAD 2,20 | CAD 2,26 | CAD 2,19 | 32,60K |
| 2026-09-02 | CAD 2,26 | +%13,00 | CAD 2,03 | CAD 2,32 | CAD 2,03 | 63,70K |
| 2026-09-01 | CAD 2,00 | -%6,54 | CAD 2,14 | CAD 2,14 | CAD 2,00 | 47,00K |
| 2026-08-31 | CAD 2,14 | +%0,94 | CAD 2,12 | CAD 2,20 | CAD 2,09 | 10,00K |
| 2026-08-28 | CAD 2,12 | -%3,20 | CAD 2,19 | CAD 2,20 | CAD 2,09 | 14,40K |
| 2026-08-27 | CAD 2,19 | +%2,82 | CAD 2,18 | CAD 2,19 | CAD 2,12 | 30,20K |
| 2026-08-26 | CAD 2,13 | +%1,43 | CAD 2,10 | CAD 2,13 | CAD 2,08 | 12,70K |
| 2026-08-25 | CAD 2,10 | +%1,94 | CAD 2,05 | CAD 2,13 | CAD 2,05 | 36,00K |
| 2026-08-24 | CAD 2,06 | +%1,98 | CAD 2,02 | CAD 2,09 | CAD 2,00 | 27,40K |
| 2026-08-21 | CAD 2,02 | +%1,51 | CAD 2,00 | CAD 2,03 | CAD 1,96 | 34,10K |
| 2026-08-20 | CAD 1,99 | -%1,00 | CAD 2,03 | CAD 2,03 | CAD 1,99 | 10,80K |
| 2026-08-19 | CAD 2,01 | +%2,55 | CAD 2,00 | CAD 2,03 | CAD 1,98 | 21,50K |
| 2026-08-18 | CAD 1,96 | -%1,51 | CAD 1,96 | CAD 2,01 | CAD 1,96 | 17,60K |
| 2026-08-17 | CAD 1,99 | +%3,65 | CAD 1,93 | CAD 2,00 | CAD 1,92 | 79,90K |
| 2026-08-14 | CAD 1,92 | +%1,59 | CAD 1,93 | CAD 1,95 | CAD 1,88 | 25,90K |
| 2026-08-13 | CAD 1,89 | -%1,56 | CAD 1,90 | CAD 1,91 | CAD 1,88 | 26,10K |
| 2026-08-12 | CAD 1,92 | +%2,67 | CAD 1,93 | CAD 1,93 | CAD 1,88 | 26,90K |
| 2026-08-11 | CAD 1,87 | -%2,09 | CAD 1,91 | CAD 1,91 | CAD 1,87 | 14,00K |
| 2026-08-10 | CAD 1,91 | %0,00 | CAD 1,90 | CAD 1,91 | CAD 1,83 | 31,70K |
| 2026-08-07 | CAD 1,91 | -%0,52 | CAD 1,95 | CAD 1,95 | CAD 1,89 | 33,90K |
| 2026-08-06 | CAD 1,92 | -%1,03 | CAD 1,94 | CAD 1,95 | CAD 1,89 | 15,50K |
| 2026-08-05 | CAD 1,94 | +%2,65 | CAD 1,91 | CAD 1,94 | CAD 1,90 | 12,20K |
| 2026-08-04 | CAD 1,89 | -%0,53 | CAD 1,88 | CAD 1,90 | CAD 1,83 | 17,90K |
| 2026-07-31 | CAD 1,90 | +%3,83 | CAD 1,86 | CAD 1,92 | CAD 1,80 | 50,90K |
| 2026-07-30 | CAD 1,83 | -%1,08 | CAD 1,84 | CAD 1,85 | CAD 1,82 | 16,20K |
| 2026-07-29 | CAD 1,85 | -%0,54 | CAD 1,88 | CAD 1,91 | CAD 1,82 | 11,10K |
| 2026-07-28 | CAD 1,86 | -%7,46 | CAD 1,98 | CAD 2,04 | CAD 1,76 | 74,50K |
| 2026-07-27 | CAD 2,01 | +%1,52 | CAD 2,02 | CAD 2,12 | CAD 1,94 | 29,00K |
| 2026-07-24 | CAD 1,98 | +%5,32 | CAD 1,84 | CAD 2,03 | CAD 1,84 | 39,40K |
| 2026-07-23 | CAD 1,88 | -%3,09 | CAD 1,90 | CAD 1,90 | CAD 1,84 | 18,40K |
| 2026-07-22 | CAD 1,94 | +%1,57 | CAD 1,92 | CAD 1,95 | CAD 1,90 | 31,20K |
| 2026-07-21 | CAD 1,91 | +%1,60 | CAD 1,88 | CAD 1,91 | CAD 1,88 | 10,90K |
| 2026-07-20 | CAD 1,88 | +%6,82 | CAD 1,76 | CAD 1,89 | CAD 1,76 | 28,50K |
| 2026-07-17 | CAD 1,76 | -%3,30 | CAD 1,84 | CAD 1,84 | CAD 1,76 | 48,00K |
| 2026-07-16 | CAD 1,82 | -%2,67 | CAD 1,89 | CAD 1,89 | CAD 1,82 | 13,70K |
| 2026-07-15 | CAD 1,87 | -%1,58 | CAD 1,90 | CAD 1,96 | CAD 1,87 | 11,00K |
| 2026-07-14 | CAD 1,90 | +%2,70 | CAD 1,87 | CAD 1,94 | CAD 1,87 | 27,00K |
| 2026-07-13 | CAD 1,85 | -%1,07 | CAD 1,90 | CAD 1,93 | CAD 1,85 | 19,70K |
| 2026-07-10 | CAD 1,87 | %0,00 | CAD 1,88 | CAD 1,96 | CAD 1,86 | 29,30K |
| 2026-07-09 | CAD 1,87 | +%1,08 | CAD 2,11 | CAD 2,11 | CAD 1,84 | 19,70K |
| 2026-07-08 | CAD 1,85 | -%5,61 | CAD 1,88 | CAD 1,95 | CAD 1,85 | 49,40K |
| 2026-07-07 | CAD 1,96 | -%1,51 | CAD 1,96 | CAD 1,98 | CAD 1,90 | 18,30K |
| 2026-07-06 | CAD 1,99 | %0,00 | CAD 1,98 | CAD 2,05 | CAD 1,96 | 5,00K |
| 2026-07-03 | CAD 1,99 | -%0,50 | CAD 2,02 | CAD 2,03 | CAD 1,98 | 5,00K |
| 2026-07-02 | CAD 2,00 | +%1,52 | CAD 1,96 | CAD 2,07 | CAD 1,96 | 21,00K |
| 2026-06-30 | CAD 1,97 | +%8,84 | CAD 1,83 | CAD 2,12 | CAD 1,83 | 62,40K |
| 2026-06-29 | CAD 1,81 | -%0,55 | CAD 1,74 | CAD 1,83 | CAD 1,74 | 15,40K |
| 2026-06-26 | CAD 1,82 | +%4,00 | CAD 1,80 | CAD 1,85 | CAD 1,78 | 14,30K |
| 2026-06-25 | CAD 1,75 | %0,00 | CAD 1,71 | CAD 1,86 | CAD 1,65 | 82,70K |
| 2026-06-24 | CAD 1,75 | -%5,91 | CAD 1,85 | CAD 1,85 | CAD 1,70 | 54,00K |
| 2026-06-23 | CAD 1,86 | -%4,12 | CAD 1,92 | CAD 1,93 | CAD 1,81 | 43,00K |
| 2026-06-22 | CAD 1,94 | +%0,52 | CAD 1,96 | CAD 1,97 | CAD 1,94 | 16,40K |
| 2026-06-19 | CAD 1,93 | +%1,58 | CAD 1,98 | CAD 1,98 | CAD 1,93 | 9,10K |
| 2026-06-18 | CAD 1,90 | -%2,56 | CAD 1,95 | CAD 1,96 | CAD 1,90 | 24,40K |
| 2026-06-17 | CAD 1,95 | %0,00 | CAD 1,97 | CAD 2,08 | CAD 1,95 | 31,90K |
| 2026-06-16 | CAD 1,95 | -%0,51 | CAD 1,99 | CAD 1,99 | CAD 1,94 | 7,60K |
| 2026-06-15 | CAD 1,96 | +%4,81 | CAD 1,93 | CAD 1,98 | CAD 1,90 | 15,40K |
| 2026-06-12 | CAD 1,87 | -%0,53 | CAD 1,87 | CAD 1,89 | CAD 1,87 | 8,60K |
| 2026-06-11 | CAD 1,88 | +%5,03 | CAD 1,84 | CAD 1,88 | CAD 1,79 | 28,20K |
| 2026-06-10 | CAD 1,79 | -%3,76 | CAD 1,79 | CAD 1,84 | CAD 1,76 | 115,60K |
| 2026-06-09 | CAD 1,86 | -%1,06 | CAD 1,90 | CAD 1,91 | CAD 1,81 | 31,30K |
| 2026-06-08 | CAD 1,88 | -%2,59 | CAD 1,92 | CAD 1,93 | CAD 1,88 | 35,30K |
| 2026-06-05 | CAD 1,93 | -%4,46 | CAD 2,00 | CAD 2,00 | CAD 1,92 | 40,30K |
| 2026-06-04 | CAD 2,02 | +%0,50 | CAD 2,03 | CAD 2,07 | CAD 2,02 | 4,60K |
| 2026-06-03 | CAD 2,01 | -%1,47 | CAD 1,99 | CAD 2,02 | CAD 1,99 | 8,40K |
| 2026-06-02 | CAD 2,04 | +%2,00 | CAD 2,02 | CAD 2,06 | CAD 2,02 | 13,50K |
| 2026-06-01 | CAD 2,00 | -%3,38 | CAD 2,05 | CAD 2,05 | CAD 1,96 | 29,70K |
| 2026-05-29 | CAD 2,07 | -%1,90 | CAD 2,11 | CAD 2,11 | CAD 2,07 | 17,90K |
| 2026-05-28 | CAD 2,11 | +%1,93 | CAD 2,03 | CAD 2,12 | CAD 1,98 | 63,40K |
| 2026-05-27 | CAD 2,07 | -%1,90 | CAD 2,03 | CAD 2,09 | CAD 2,03 | 19,50K |
| 2026-05-26 | CAD 2,11 | +%1,93 | CAD 2,07 | CAD 2,12 | CAD 2,05 | 29,60K |