Global Energy Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-02-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-02-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-02-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 15,000 |
| 2024-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,066 |
| 2024-02-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 12,000 |
| 2024-02-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,000 |
| 2024-02-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 31,000 |
| 2024-02-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 68,000 |
| 2024-02-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2024-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 138,000 |
| 2024-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 192,000 |
| 2024-01-31 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-01-30 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 192,000 |
| 2024-01-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 586,000 |
| 2024-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-25 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 133,000 |
| 2024-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-01-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,250 |
| 2024-01-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,000 |
| 2024-01-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 6,554 |
| 2024-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-01-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,140 |
| 2024-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,000 |
| 2024-01-10 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 78,700 |
| 2024-01-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 11,499 |
| 2024-01-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-01-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,000 |
| 2024-01-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 4,000 |
| 2024-01-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-01-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 4,000 |
| 2023-12-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,000 |
| 2023-12-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-12-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 41,900 |
| 2023-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 98,000 |
| 2023-12-21 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2023-12-20 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2023-12-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 57,500 |
| 2023-12-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2023-12-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 6,000 |
| 2023-12-14 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2023-12-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2023-12-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 62,000 |
| 2023-12-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 23,500 |
| 2023-12-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2023-12-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 25,000 |
| 2023-12-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,467 |
| 2023-12-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.