Dark

GCM
GCM MINING CORP
stock TSE

Inactive

Sep 27, 2022

3.11CAD-2.508%(-0.08)243,856

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-27	3.2200	3.2300	3.0700	3.1100	-2.508%	243,856	0.000%
2022-09-26	3.2700	3.2700	3.1100	3.1900	0.000%	190,300	-2.508%
2022-09-23	3.2800	3.2800	3.1600	3.1900	-3.333%	371,264	-2.508%
2022-09-22	3.3100	3.3700	3.2650	3.3000	+0.610%	122,699	-5.758%
2022-09-21	3.2700	3.3500	3.2200	3.2800	+0.923%	201,831	-5.183%
2022-09-20	3.2600	3.3200	3.1900	3.2500	-2.695%	205,204	-4.308%
2022-09-19	3.2700	3.3600	3.2400	3.3400	+0.906%	85,719	-6.886%
2022-09-16	3.1900	3.3250	3.1900	3.3100	0.000%	504,067	-6.042%
2022-09-15	3.4600	3.5000	3.2700	3.3100	-5.429%	280,259	-6.042%
2022-09-14	3.6500	3.6700	3.4900	3.5000	-3.846%	162,814	-11.143%
2022-09-13	3.5300	3.7500	3.5300	3.6400	-0.274%	137,944	-14.560%
2022-09-12	3.6500	3.7100	3.6300	3.6500	+1.671%	158,149	-14.795%
2022-09-09	3.5100	3.6100	3.4900	3.5900	+6.213%	142,487	-13.370%
2022-09-06	3.3500	3.4700	3.3000	3.3800	+0.297%	249,006	-7.988%
2022-09-02	3.2800	3.3900	3.2200	3.3700	+4.658%	315,909	-7.715%
2022-09-01	3.2300	3.3000	3.1500	3.2200	-1.529%	288,906	-3.416%
2022-08-31	3.2800	3.3500	3.2000	3.2700	+0.307%	221,160	-4.893%
2022-08-30	3.2900	3.3200	3.2100	3.2600	-1.212%	163,653	-4.601%
2022-08-29	3.2800	3.3100	3.2000	3.3000	+0.304%	184,522	-5.758%
2022-08-26	3.4200	3.4300	3.2400	3.2900	-4.360%	159,472	-5.471%
2022-08-25	3.4000	3.4500	3.3700	3.4400	+1.775%	112,326	-9.593%
2022-08-24	3.3000	3.4300	3.2700	3.3800	+1.502%	102,813	-7.988%
2022-08-23	3.2100	3.3500	3.2100	3.3300	+3.738%	140,358	-6.607%
2022-08-22	3.2400	3.2600	3.1800	3.2100	-2.432%	94,862	-3.115%
2022-08-18	3.3500	3.3500	3.2800	3.2900	-1.791%	95,004	-5.471%
2022-08-17	3.4200	3.4300	3.3000	3.3500	-3.179%	186,665	-7.164%
2022-08-16	3.4600	3.4900	3.4400	3.4600	0.000%	84,280	-10.116%
2022-08-15	3.5100	3.5400	3.4300	3.4600	-2.809%	163,079	-10.116%
2022-08-12	3.5400	3.6400	3.5300	3.5600	-1.928%	150,732	-12.640%
2022-08-11	3.7000	3.7400	3.5800	3.6300	-1.626%	140,984	-14.325%
2022-08-10	3.6900	3.7600	3.6400	3.6900	0.000%	133,214	-15.718%
2022-08-09	3.7000	3.7150	3.6300	3.6900	+0.272%	121,219	-15.718%
2022-08-08	3.6800	3.7100	3.6400	3.6800	-0.541%	157,944	-15.489%
2022-08-04	3.5500	3.7300	3.5400	3.7000	+6.017%	190,434	-15.946%
2022-08-03	3.6500	3.6600	3.4900	3.4900	-4.905%	135,846	-10.888%
2022-08-02	3.7200	3.7800	3.6500	3.6700	-1.344%	220,573	-15.259%
2022-07-29	3.7400	3.7400	3.6200	3.7200	+0.541%	182,221	-16.398%
2022-07-28	3.6900	3.8200	3.6100	3.7000	+3.352%	473,852	-15.946%
2022-07-27	3.5200	3.6000	3.4700	3.5800	+0.280%	347,211	-13.128%
2022-07-26	3.7500	3.8200	3.5200	3.5700	-4.290%	321,944	-12.885%
2022-07-25	3.5500	3.8000	3.5300	3.7300	+9.706%	692,491	-16.622%
2022-07-22	3.4200	3.5200	3.4000	3.4000	-0.875%	212,256	-8.529%
2022-07-21	3.3800	3.4400	3.3100	3.4300	+1.180%	175,383	-9.329%
2022-07-20	3.4700	3.4800	3.3600	3.3900	-0.294%	177,110	-8.260%
2022-07-19	3.3600	3.4700	3.3500	3.4000	+2.102%	95,713	-8.529%
2022-07-18	3.2000	3.3800	3.2000	3.3300	+6.051%	367,107	-6.607%
2022-07-15	3.3000	3.3100	3.1300	3.1400	-4.268%	283,644	-0.955%
2022-07-14	3.2700	3.3600	3.1600	3.2800	-3.245%	336,386	-5.183%
2022-07-13	3.3600	3.4600	3.2600	3.3900	+1.194%	209,789	-8.260%
2022-07-12	3.5000	3.5000	3.3300	3.3500	-4.558%	220,731	-7.164%
2022-07-11	3.5200	3.5500	3.4400	3.5100	-0.284%	203,298	-11.396%
2022-07-08	3.5100	3.5900	3.5100	3.5200	+1.441%	281,685	-11.648%
2022-07-07	3.5400	3.6800	3.4700	3.4700	-1.420%	203,551	-10.375%
2022-07-06	3.5200	3.5600	3.5000	3.5200	-0.283%	390,223	-11.648%
2022-07-05	3.5000	3.6100	3.5000	3.5300	+0.857%	347,814	-11.898%
2022-07-04	3.5000	3.5500	3.5000	3.5000	-0.285%	73,934	-11.143%
2022-06-30	3.5000	3.5200	3.4700	3.5100	-0.567%	279,264	-11.396%
2022-06-29	3.6000	3.6000	3.5100	3.5300	-0.563%	252,177	-11.898%
2022-06-28	3.7000	3.7000	3.4800	3.5500	-4.054%	298,121	-12.394%
2022-06-27	3.6400	3.7100	3.6100	3.7000	+1.370%	146,389	-15.946%
2022-06-24	3.5800	3.6800	3.5100	3.6500	+2.528%	207,225	-14.795%
2022-06-23	3.7100	3.7700	3.5300	3.5600	-4.301%	345,184	-12.640%
2022-06-22	3.8500	3.9100	3.7200	3.7200	-3.876%	172,822	-16.398%
2022-06-21	3.7100	3.9100	3.7100	3.8700	+4.032%	261,330	-19.638%
2022-06-20	3.7400	3.7400	3.6550	3.7200	-0.800%	117,074	-16.398%
2022-06-17	3.8000	3.8900	3.7300	3.7500	-2.089%	942,443	-17.067%
2022-06-16	3.7000	3.9100	3.6600	3.8300	+1.862%	363,168	-18.799%
2022-06-15	3.9600	3.9600	3.7200	3.7600	-3.093%	425,583	-17.287%
2022-06-14	4.0100	4.0100	3.8600	3.8800	-3.242%	386,707	-19.845%
2022-06-13	4.0300	4.0750	3.9700	4.0100	-2.433%	314,468	-22.444%
2022-06-08	4.1200	4.1400	4.0500	4.1100	-0.243%	168,398	-24.331%
2022-06-07	4.1400	4.1900	4.0700	4.1200	-0.483%	294,228	-24.515%
2022-06-06	4.3100	4.3200	4.1100	4.1400	-3.497%	375,680	-24.879%
2022-06-03	4.4000	4.4100	4.2850	4.2900	-3.596%	293,365	-27.506%
2022-06-02	4.3300	4.5000	4.2800	4.4500	+4.215%	793,461	-30.112%
2022-06-01	4.3400	4.3500	4.2400	4.2700	-0.698%	324,868	-27.166%
2022-05-31	4.4200	4.5000	4.2800	4.3000	-3.153%	313,105	-27.674%
2022-05-30	4.5000	4.5500	4.4000	4.4400	-1.552%	122,192	-29.955%
2022-05-27	4.6000	4.6250	4.4500	4.5100	-1.313%	90,675	-31.042%
2022-05-26	4.6200	4.6800	4.5500	4.5700	-1.509%	112,810	-31.947%
2022-05-25	4.5700	4.7000	4.5600	4.6400	-0.642%	133,241	-32.974%
2022-05-24	4.6000	4.7500	4.5100	4.6700	+2.863%	141,473	-33.405%
2022-05-20	4.5900	4.6000	4.4500	4.5400	-0.873%	155,253	-31.498%
2022-05-19	4.4100	4.6400	4.4100	4.5800	+4.328%	230,584	-32.096%
2022-05-18	4.5000	4.5200	4.3000	4.3900	-2.009%	268,375	-29.157%
2022-05-17	4.4300	4.6900	4.4300	4.4800	+2.050%	363,748	-30.580%
2022-05-16	4.4300	4.5000	4.3500	4.3900	-1.126%	332,217	-29.157%
2022-05-13	4.2000	4.5400	4.1300	4.4400	+3.256%	336,511	-29.955%
2022-05-12	4.4700	4.4700	4.2500	4.3000	-4.656%	255,691	-27.674%
2022-05-11	4.6100	4.7250	4.5000	4.5100	-1.096%	202,579	-31.042%
2022-05-10	4.7600	4.7600	4.5100	4.5600	-2.979%	300,370	-31.798%
2022-05-09	4.9500	4.9800	4.6800	4.7000	-6.561%	266,364	-33.830%
2022-05-06	5.0800	5.1200	4.9900	5.0300	-1.373%	169,109	-38.171%
2022-05-05	5.2800	5.3000	5.0700	5.1000	-2.486%	221,201	-39.020%
2022-05-04	5.2300	5.2700	5.1100	5.2300	+0.384%	182,301	-40.535%
2022-05-03	5.1700	5.2300	5.0700	5.2100	+1.559%	146,427	-40.307%
2022-05-02	5.1400	5.1700	5.0100	5.1300	-2.286%	288,162	-39.376%
2022-04-29	5.4500	5.4500	5.2200	5.2500	-3.137%	178,561	-40.762%
2022-04-28	5.2600	5.4200	5.2100	5.4200	+3.042%	190,303	-42.620%
2022-04-27	5.4200	5.4200	5.2400	5.2600	-2.412%	264,859	-40.875%
2022-04-26	5.5200	5.5200	5.3700	5.3900	-1.821%	198,444	-42.301%
2022-04-25	5.4400	5.5500	5.3550	5.4900	-1.789%	294,794	-43.352%
2022-04-22	5.6200	5.8200	5.5500	5.5900	-1.585%	190,905	-44.365%
2022-04-21	5.7900	5.8000	5.5600	5.6800	-2.069%	244,236	-45.246%
2022-04-20	5.8000	5.8600	5.7400	5.8000	-0.344%	127,373	-46.379%
2022-04-19	5.8200	5.9000	5.7600	5.8200	-1.356%	250,999	-46.564%
2022-04-18	5.9600	6.0000	5.8300	5.9000	-0.169%	297,682	-47.288%
2022-04-14	5.8700	5.9600	5.8100	5.9100	+0.681%	235,989	-47.377%
2022-04-13	5.7400	5.9100	5.7350	5.8700	+3.345%	274,244	-47.019%
2022-04-12	5.7000	5.8100	5.6550	5.6800	0.000%	233,801	-45.246%
2022-04-11	5.6900	5.7400	5.5900	5.6800	+0.353%	141,033	-45.246%
2022-04-08	5.5200	5.7500	5.5200	5.6600	+3.097%	236,863	-45.053%
2022-04-07	5.3900	5.5100	5.3400	5.4900	+1.855%	348,483	-43.352%
2022-04-06	5.3100	5.3900	5.2600	5.3900	+1.507%	357,940	-42.301%
2022-04-05	5.4000	5.4300	5.2600	5.3100	-1.301%	406,006	-41.431%
2022-04-04	5.5300	5.5300	5.3500	5.3800	-1.645%	595,367	-42.193%
2022-04-01	5.6200	5.7800	5.3900	5.4700	-6.336%	776,633	-43.144%
2022-03-31	5.7600	5.8800	5.7400	5.8400	+0.864%	221,818	-46.747%
2022-03-30	5.7000	5.8600	5.6900	5.7900	+1.401%	206,745	-46.287%
2022-03-29	5.6100	5.7400	5.4900	5.7100	+0.705%	356,924	-45.534%
2022-03-28	5.8400	5.8400	5.6600	5.6700	-4.061%	216,119	-45.150%
2022-03-25	6.0400	6.0400	5.8800	5.9100	-1.171%	112,396	-47.377%
2022-03-24	5.8900	6.0400	5.8100	5.9800	+1.528%	220,200	-47.993%
2022-03-23	5.8700	5.9000	5.7900	5.8900	+0.856%	188,730	-47.199%
2022-03-22	5.9300	5.9300	5.7800	5.8400	-1.518%	107,194	-46.747%
2022-03-21	5.8100	5.9800	5.7900	5.9300	+2.418%	221,037	-47.555%
2022-03-18	5.8200	5.8600	5.7000	5.7900	-0.515%	531,784	-46.287%
2022-03-17	5.8900	6.0000	5.8200	5.8200	0.000%	710,681	-46.564%
2022-03-16	5.7500	5.8300	5.6600	5.8200	+1.217%	209,533	-46.564%
2022-03-15	5.6700	5.8200	5.6100	5.7500	-0.862%	258,269	-45.913%
2022-03-14	6.0000	6.0100	5.7600	5.8000	-4.132%	276,953	-46.379%
2022-03-11	6.0300	6.0700	5.9200	6.0500	+0.166%	295,333	-48.595%
2022-03-10	6.0600	6.1300	6.0000	6.0400	+0.166%	325,412	-48.510%
2022-03-09	5.7800	6.0600	5.7000	6.0300	+1.858%	666,204	-48.425%
2022-03-08	5.8000	6.0000	5.7900	5.9200	+2.600%	1,054,654	-47.466%
2022-03-07	5.7400	5.8000	5.6600	5.7700	+0.874%	347,429	-46.101%
2022-03-04	5.7000	5.7900	5.6800	5.7200	0.000%	307,578	-45.629%
2022-03-03	5.7000	5.7200	5.6200	5.7200	-1.379%	148,955	-45.629%
2022-03-01	5.7000	5.8400	5.6700	5.8000	+3.203%	1,178,103	-46.379%
2022-02-28	5.7000	5.7000	5.4800	5.6200	-0.355%	177,359	-44.662%
2022-02-25	5.5300	5.6850	5.4500	5.6400	+1.622%	168,382	-44.858%
2022-02-24	5.8000	5.9000	5.5000	5.5500	-2.116%	371,666	-43.964%
2022-02-23	5.6500	5.7800	5.6000	5.6700	0.000%	424,903	-45.150%
2022-02-22	5.7900	5.8000	5.6000	5.6700	-1.563%	230,189	-45.150%
2022-02-18	5.7700	5.8700	5.7000	5.7600	-1.874%	273,070	-46.007%
2022-02-17	5.6000	5.9000	5.6000	5.8700	+6.341%	763,953	-47.019%
2022-02-16	5.5500	5.6400	5.5200	5.5200	-0.719%	432,713	-43.659%
2022-02-15	5.4600	5.6300	5.3800	5.5600	-0.537%	402,327	-44.065%
2022-02-14	5.4200	5.7100	5.4200	5.5900	+3.327%	922,489	-44.365%
2022-02-11	5.2800	5.4500	5.2400	5.4100	+2.268%	764,142	-42.514%
2022-02-10	5.3000	5.3500	5.1700	5.2900	-0.564%	437,713	-41.210%
2022-02-09	5.3900	5.3900	5.2500	5.3200	-0.931%	322,835	-41.541%
2022-02-08	5.3600	5.4700	5.3100	5.3700	+0.374%	343,328	-42.086%
2022-02-07	5.1700	5.4450	5.1300	5.3500	+4.086%	327,200	-41.869%
2022-02-04	5.0600	5.1700	5.0500	5.1400	+1.381%	113,391	-39.494%
2022-02-03	5.1100	5.1400	5.0300	5.0700	-2.124%	210,545	-38.659%
2022-02-02	5.2200	5.2200	5.1000	5.1800	-0.576%	171,152	-39.961%
2022-02-01	5.2400	5.2700	5.1500	5.2100	-0.192%	161,701	-40.307%
2022-01-31	5.1100	5.2200	5.0600	5.2200	+2.353%	135,351	-40.421%
2022-01-27	5.1800	5.3100	5.0700	5.1000	-3.226%	230,164	-39.020%
2022-01-26	5.3500	5.4400	5.2100	5.2700	-3.303%	281,002	-40.987%
2022-01-25	5.3000	5.5100	5.2800	5.4500	+2.060%	261,584	-42.936%
2022-01-24	5.2500	5.3400	5.1000	5.3400	-1.111%	258,733	-41.760%
2022-01-21	5.5700	5.6300	5.3400	5.4000	-2.527%	203,397	-42.407%
2022-01-20	5.3800	5.6200	5.2800	5.5400	+3.551%	552,803	-43.863%
2022-01-19	5.0700	5.3700	5.0700	5.3500	+5.941%	312,474	-41.869%
2022-01-18	5.1100	5.1100	5.0100	5.0500	-1.559%	169,222	-38.416%
2022-01-17	5.0100	5.1300	5.0100	5.1300	+0.984%	50,448	-39.376%
2022-01-14	5.1500	5.1500	5.0100	5.0800	-0.781%	101,512	-38.780%
2022-01-13	5.2100	5.2100	5.1000	5.1200	-2.103%	133,411	-39.258%
2022-01-12	5.1400	5.2500	5.0700	5.2300	+2.348%	198,764	-40.535%
2022-01-11	5.0200	5.1300	4.9600	5.1100	+2.405%	171,786	-39.139%
2022-01-10	4.8700	5.0100	4.8600	4.9900	+1.423%	166,523	-37.675%
2022-01-07	5.0200	5.0200	4.9100	4.9200	-1.006%	179,717	-36.789%
2022-01-06	5.0000	5.0200	4.9400	4.9700	-0.996%	274,457	-37.425%
2022-01-05	5.3500	5.3900	5.0200	5.0200	-6.168%	250,551	-38.048%
2022-01-04	5.2700	5.3600	5.2700	5.3500	+0.375%	190,023	-41.869%
2021-12-31	5.2500	5.3500	5.2500	5.3300	+1.718%	98,061	-41.651%
2021-12-30	5.2300	5.3500	5.2300	5.2400	-0.190%	116,940	-40.649%
2021-12-29	5.3300	5.3300	5.1800	5.2500	-1.869%	115,644	-40.762%
2021-12-24	5.3800	5.3800	5.3300	5.3500	0.000%	40,742	-41.869%
2021-12-23	5.2800	5.4000	5.2500	5.3500	+2.099%	122,392	-41.869%
2021-12-22	5.1800	5.2700	5.1100	5.2400	+0.963%	138,661	-40.649%
2021-12-21	5.1800	5.2000	5.1100	5.1900	+0.973%	140,937	-40.077%
2021-12-20	5.3200	5.3200	5.0600	5.1400	-1.154%	251,375	-39.494%
2021-12-17	5.3400	5.4200	5.1900	5.2000	-2.985%	673,255	-40.192%
2021-12-16	5.0500	5.4100	5.0000	5.3600	+8.943%	607,371	-41.978%
2021-12-15	4.9300	4.9600	4.8700	4.9200	-1.006%	518,645	-36.789%
2021-12-14	5.0100	5.0100	4.8800	4.9700	-1.779%	282,211	-37.425%
2021-12-13	5.0000	5.1100	5.0000	5.0600	+0.397%	183,989	-38.538%
2021-12-10	5.1500	5.1500	5.0100	5.0400	-1.563%	230,442	-38.294%
2021-12-09	5.1900	5.2300	5.0600	5.1200	-2.103%	376,909	-39.258%
2021-12-08	5.3100	5.3200	5.1600	5.2300	-1.692%	212,705	-40.535%
2021-12-07	5.3000	5.3500	5.2200	5.3200	+0.567%	189,720	-41.541%
2021-12-06	5.2800	5.4200	5.2400	5.2900	+2.718%	224,501	-41.210%
2021-12-02	5.3100	5.3100	5.0300	5.1500	+0.586%	305,042	-39.612%
2021-12-01	5.1600	5.3300	5.1000	5.1200	+1.992%	383,719	-39.258%
2021-11-30	5.1900	5.2700	4.9900	5.0200	-3.089%	342,698	-38.048%
2021-11-29	5.1400	5.1800	5.0900	5.1800	+0.388%	172,062	-39.961%
2021-11-26	5.3400	5.3400	5.1200	5.1600	-2.457%	302,689	-39.729%
2021-11-25	5.3100	5.3200	5.2700	5.2900	-0.189%	70,641	-41.210%
2021-11-24	5.3000	5.3700	5.2800	5.3000	-0.376%	154,040	-41.321%
2021-11-23	5.4100	5.5000	5.3000	5.3200	-3.273%	168,524	-41.541%
2021-11-22	5.3900	5.5500	5.3500	5.5000	+1.289%	285,319	-43.455%
2021-11-19	5.5400	5.6100	5.4200	5.4300	-3.036%	211,513	-42.726%
2021-11-18	5.6100	5.6600	5.5500	5.6000	-1.060%	155,065	-44.464%
2021-11-17	5.7500	5.7900	5.6400	5.6600	-0.176%	349,478	-45.053%
2021-11-16	5.7400	5.8000	5.6300	5.6700	-0.176%	263,931	-45.150%
2021-11-15	5.7000	5.7500	5.6200	5.6800	-0.351%	320,546	-45.246%
2021-11-12	5.5200	5.7000	5.3000	5.7000	+0.707%	550,006	-45.439%
2021-11-11	5.5700	5.7000	5.5300	5.6600	+3.473%	396,161	-45.053%
2021-11-10	5.4000	5.5800	5.3600	5.4700	+2.434%	769,291	-43.144%
2021-11-09	5.2300	5.3700	5.1900	5.3400	+1.908%	306,415	-41.760%
2021-11-08	5.3000	5.3500	5.1800	5.2400	-0.569%	464,197	-40.649%
2021-11-05	5.1300	5.2900	5.0600	5.2700	+3.740%	194,542	-40.987%
2021-11-04	5.2900	5.3700	5.0700	5.0800	-1.550%	228,629	-38.780%
2021-11-03	5.0000	5.2000	4.9000	5.1600	+2.381%	336,182	-39.729%
2021-11-02	5.2400	5.2600	4.9600	5.0400	-4.183%	282,097	-38.294%
2021-11-01	5.1200	5.4700	5.0300	5.2600	+3.748%	407,768	-40.875%
2021-10-29	5.1900	5.1900	5.0300	5.0700	-4.159%	270,429	-38.659%
2021-10-27	5.3400	5.3600	5.2400	5.2900	-0.189%	198,689	-41.210%
2021-10-26	5.2800	5.3200	5.2500	5.3000	0.000%	274,482	-41.321%
2021-10-25	5.3200	5.3900	5.3000	5.3000	+0.569%	295,158	-41.321%
2021-10-22	5.2800	5.3900	5.2200	5.2700	+1.152%	264,374	-40.987%
2021-10-21	5.2000	5.3000	5.1600	5.2100	+0.774%	181,634	-40.307%
2021-10-20	5.0500	5.2400	5.0000	5.1700	+3.194%	213,523	-39.845%
2021-10-19	5.0900	5.1400	4.9600	5.0100	-0.199%	155,227	-37.924%
2021-10-18	5.1300	5.1500	4.9800	5.0200	-1.569%	150,663	-38.048%
2021-10-15	5.0000	5.1600	4.9700	5.1000	+1.190%	167,002	-39.020%
2021-10-14	5.1800	5.2200	5.0200	5.0400	-2.703%	257,575	-38.294%
2021-10-13	5.0600	5.2400	5.0600	5.1800	+2.574%	400,700	-39.961%
2021-10-12	5.0500	5.0900	4.9500	5.0500	0.000%	203,101	-38.416%
2021-10-08	5.0000	5.1500	4.9700	5.0500	+2.227%	250,217	-38.416%
2021-10-07	4.8500	5.0400	4.8100	4.9400	+0.816%	217,744	-37.045%
2021-10-06	4.7500	4.9000	4.7500	4.9000	+2.296%	172,582	-36.531%
2021-10-05	4.7100	4.7900	4.6200	4.7900	+1.699%	195,395	-35.073%
2021-10-04	4.9000	4.9200	4.6900	4.7100	-3.484%	247,540	-33.970%
2021-10-01	4.8200	4.9150	4.8000	4.8800	+2.092%	125,463	-36.270%
2021-09-30	4.7600	4.8800	4.7000	4.7800	+2.355%	122,854	-34.937%
2021-09-29	4.7500	4.8100	4.6500	4.6700	-1.891%	180,837	-33.405%
2021-09-28	4.7400	4.8300	4.7000	4.7600	0.000%	187,364	-34.664%
2021-09-27	4.7800	4.8900	4.7600	4.7600	+0.211%	163,586	-34.664%
2021-09-24	4.8100	4.9100	4.7400	4.7500	-1.452%	159,466	-34.526%
2021-09-23	4.8800	4.9200	4.7800	4.8200	-2.033%	185,107	-35.477%
2021-09-22	5.0500	5.1550	4.9200	4.9200	-2.574%	251,241	-36.789%
2021-09-21	5.0500	5.1200	4.9700	5.0500	+0.598%	172,415	-38.416%
2021-09-20	5.2700	5.2700	4.9600	5.0200	-4.381%	334,751	-38.048%
2021-09-17	5.1800	5.2500	5.0200	5.2500	+1.351%	1,213,070	-40.762%
2021-09-16	4.9800	5.2100	4.8000	5.1800	+1.569%	633,257	-39.961%
2021-09-15	5.0500	5.1200	5.0100	5.1000	+1.392%	242,185	-39.020%
2021-09-14	4.9700	5.1100	4.9200	5.0300	+1.207%	261,977	-38.171%
2021-09-13	4.7200	5.0600	4.6200	4.9700	+7.576%	450,395	-37.425%
2021-09-10	4.7100	4.7100	4.6000	4.6200	-0.431%	122,050	-32.684%
2021-09-09	4.6500	4.7100	4.6200	4.6400	+0.433%	220,712	-32.974%
2021-09-08	4.7200	4.7200	4.5850	4.6200	-1.911%	129,136	-32.684%
2021-09-07	4.8500	4.9000	4.7000	4.7100	-3.285%	165,814	-33.970%
2021-09-03	4.8100	4.9000	4.7700	4.8700	+3.178%	111,185	-36.140%
2021-09-02	4.7600	4.8000	4.7000	4.7200	-1.255%	147,029	-34.110%
2021-09-01	4.8400	4.8700	4.7400	4.7800	-2.249%	205,649	-34.937%
2021-08-31	4.7000	4.9100	4.7000	4.8900	+2.516%	204,076	-36.401%
2021-08-30	4.9400	4.9400	4.7500	4.7700	-3.245%	120,030	-34.801%
2021-08-27	4.7700	5.0100	4.7500	4.9300	+3.571%	189,881	-36.917%
2021-08-26	4.7800	4.8200	4.7400	4.7600	0.000%	116,141	-34.664%
2021-08-25	4.9000	4.9000	4.7600	4.7600	-3.838%	287,220	-34.664%
2021-08-24	4.9500	5.0000	4.8600	4.9500	+1.020%	226,007	-37.172%
2021-08-23	4.7400	4.9200	4.6800	4.9000	+6.291%	149,059	-36.531%
2021-08-20	4.5100	4.6800	4.5100	4.6100	+2.217%	153,072	-32.538%
2021-08-19	4.5500	4.5900	4.5100	4.5100	-1.313%	287,259	-31.042%
2021-08-18	4.7000	4.7100	4.5500	4.5700	-1.931%	1,108,647	-31.947%
2021-08-17	4.7900	4.7900	4.6450	4.6600	-2.306%	203,693	-33.262%
2021-08-16	4.9500	4.9500	4.7350	4.7700	-1.852%	201,996	-34.801%
2021-08-13	4.6400	4.9000	4.6400	4.8600	+5.195%	259,573	-36.008%
2021-08-12	4.7300	4.7300	4.5500	4.6200	-0.645%	199,518	-32.684%
2021-08-11	4.6400	4.7600	4.6300	4.6500	+1.087%	198,668	-33.118%
2021-08-10	4.5300	4.6300	4.5100	4.6000	+1.770%	175,003	-32.391%
2021-08-09	4.5500	4.6000	4.5100	4.5200	-2.376%	258,519	-31.195%
2021-08-06	4.5700	4.6700	4.5000	4.6300	-0.644%	159,283	-32.829%
2021-08-05	4.7800	4.8100	4.6200	4.6600	-1.895%	164,942	-33.262%
2021-08-04	5.0000	5.0400	4.7000	4.7500	-2.263%	382,249	-34.526%
2021-08-03	4.7800	4.8600	4.7400	4.8600	+2.316%	151,241	-36.008%
2021-07-30	4.7100	4.8100	4.7000	4.7500	+0.211%	102,987	-34.526%
2021-07-29	4.9100	4.9100	4.7100	4.7400	+0.851%	151,198	-34.388%
2021-07-28	4.5900	4.7300	4.5900	4.7000	+1.952%	125,877	-33.830%
2021-07-27	4.7100	4.7100	4.5500	4.6100	0.000%	146,780	-32.538%
2021-07-26	4.5500	4.6700	4.5500	4.6100	+1.319%	100,757	-32.538%
2021-07-23	4.6400	4.6400	4.5300	4.5500	-2.151%	204,492	-31.648%
2021-07-22	4.7100	4.7500	4.5800	4.6500	-2.105%	238,357	-33.118%
2021-07-21	4.7500	4.8000	4.6600	4.7500	+1.064%	253,674	-34.526%
2021-07-20	4.6600	4.9100	4.6500	4.7000	+2.845%	252,064	-33.830%
2021-07-19	4.6200	4.7400	4.5500	4.5700	-3.789%	201,031	-31.947%
2021-07-16	4.8400	4.8400	4.7200	4.7500	-2.464%	331,616	-34.526%
2021-07-15	4.9300	4.9300	4.8000	4.8700	-1.616%	331,331	-36.140%
2021-07-14	5.0300	5.0400	4.9300	4.9500	+0.610%	225,685	-37.172%
2021-07-13	5.0000	5.0800	4.9100	4.9200	-0.405%	210,111	-36.789%
2021-07-12	5.0000	5.0600	4.9300	4.9400	-1.984%	216,314	-37.045%
2021-07-09	4.9200	5.0900	4.9200	5.0400	-3.633%	189,386	-38.294%
2021-07-06	5.2200	5.3900	5.1900	5.2300	+1.553%	255,023	-40.535%
2021-07-05	5.1500	5.2400	5.1200	5.1500	0.000%	75,691	-39.612%
2021-07-02	5.1400	5.2400	5.1400	5.1500	+0.980%	128,418	-39.612%
2021-06-30	5.0200	5.1400	4.9600	5.1000	+1.594%	179,963	-39.020%
2021-06-29	4.9700	5.0900	4.9700	5.0200	-0.397%	284,113	-38.048%
2021-06-28	5.0400	5.1100	5.0200	5.0400	-0.395%	300,758	-38.294%
2021-06-25	5.1200	5.2000	5.0100	5.0600	-0.589%	330,056	-38.538%
2021-06-24	5.3100	5.3100	5.0900	5.0900	-3.232%	325,771	-38.900%
2021-06-23	5.3100	5.4550	5.2500	5.2600	+0.190%	298,287	-40.875%
2021-06-22	5.4400	5.4500	5.2500	5.2500	-4.197%	167,528	-40.762%
2021-06-21	5.2200	5.5100	5.2200	5.4800	+5.182%	372,775	-43.248%
2021-06-18	5.4700	5.4700	5.1400	5.2100	-4.753%	1,952,979	-40.307%
2021-06-17	5.6000	5.7100	5.4400	5.4700	-7.131%	763,866	-43.144%
2021-06-16	5.7600	6.0300	5.7500	5.8900	+3.333%	774,256	-47.199%
2021-06-15	5.7900	5.8000	5.7000	5.7000	-0.175%	960,942	-45.439%
2021-06-14	5.0100	5.7600	4.9400	5.7100	+13.972%	1,164,613	-45.534%
2021-06-11	5.0900	5.1150	4.9800	5.0100	-0.792%	989,080	-37.924%
2021-06-10	5.0800	5.0900	4.9500	5.0500	-0.786%	385,715	-38.416%
2021-06-09	5.2000	5.2000	5.0600	5.0900	-1.165%	334,972	-38.900%
2021-06-08	5.1800	5.2400	5.1100	5.1500	-0.579%	422,524	-39.612%
2021-06-07	5.1100	5.2300	5.1100	5.1800	+0.778%	489,032	-39.961%
2021-06-04	5.1900	5.2400	5.0900	5.1400	0.000%	521,615	-39.494%
2021-06-03	5.1800	5.2100	5.0000	5.1400	-1.344%	789,601	-39.494%
2021-06-02	5.3000	5.3000	5.2100	5.2100	-0.382%	280,466	-40.307%
2021-06-01	5.3200	5.3900	5.1500	5.2300	+0.192%	507,789	-40.535%
2021-05-31	5.2400	5.2400	5.1100	5.2200	+0.192%	251,579	-40.421%
2021-05-28	5.1200	5.2800	5.1200	5.2100	+1.758%	482,860	-40.307%
2021-05-27	5.1800	5.2000	5.0700	5.1200	-1.538%	1,518,832	-39.258%
2021-05-26	5.3500	5.4100	5.1900	5.2000	-0.763%	326,061	-40.192%
2021-05-25	5.3000	5.3100	5.1000	5.2400	-1.318%	437,445	-40.649%
2021-05-21	5.2900	5.4000	5.2500	5.3100	+0.189%	280,877	-41.431%
2021-05-20	5.4600	5.4600	5.3000	5.3000	-2.574%	318,625	-41.321%
2021-05-19	5.3800	5.5600	5.3700	5.4400	0.000%	306,261	-42.831%
2021-05-18	5.5800	5.5900	5.3900	5.4400	-2.334%	267,855	-42.831%
2021-05-17	5.2500	5.6100	5.2500	5.5700	+6.298%	872,055	-44.165%
2021-05-14	5.1900	5.3700	5.1100	5.2400	+4.175%	378,372	-40.649%
2021-05-13	5.1100	5.1100	5.0000	5.0300	-0.593%	387,466	-38.171%
2021-05-12	5.1300	5.1600	5.0300	5.0600	-1.365%	457,222	-38.538%
2021-05-11	5.1000	5.1600	5.0200	5.1300	-0.195%	319,085	-39.376%
2021-05-10	5.3300	5.3400	5.1300	5.1400	-1.908%	272,516	-39.494%
2021-05-07	5.1500	5.3500	5.1500	5.2400	+2.947%	489,406	-40.649%
2021-05-06	5.0400	5.2200	5.0400	5.0900	+0.992%	605,662	-38.900%
2021-05-05	5.1400	5.1400	4.9500	5.0400	0.000%	309,964	-38.294%
2021-05-04	5.2400	5.2700	5.0200	5.0400	-4.000%	481,214	-38.294%
2021-05-03	5.2100	5.3000	5.0900	5.2500	+2.140%	888,610	-40.762%
2021-04-30	5.2500	5.2500	5.1200	5.1400	-1.721%	435,516	-39.494%
2021-04-29	5.3700	5.3800	5.2200	5.2300	-3.506%	368,476	-40.535%
2021-04-28	5.3500	5.4400	5.2700	5.4200	+1.498%	156,648	-42.620%
2021-04-27	5.4500	5.5000	5.3200	5.3400	-1.838%	323,164	-41.760%
2021-04-26	5.5000	5.5000	5.4000	5.4400	+0.369%	100,854	-42.831%
2021-04-23	5.4500	5.4600	5.3500	5.4200	+0.743%	208,041	-42.620%
2021-04-22	5.5200	5.5200	5.3600	5.3800	-2.359%	425,549	-42.193%
2021-04-21	5.5100	5.6000	5.4700	5.5100	0.000%	303,455	-43.557%
2021-04-20	5.5000	5.5600	5.4650	5.5100	-0.899%	218,232	-43.557%
2021-04-19	5.7000	5.7100	5.5200	5.5600	-2.285%	214,263	-44.065%
2021-04-16	5.8000	5.8000	5.6300	5.6900	0.000%	277,700	-45.343%
2021-04-15	5.5500	5.7900	5.5000	5.6900	+4.788%	350,329	-45.343%
2021-04-14	5.6200	5.6500	5.4300	5.4300	-3.209%	167,992	-42.726%
2021-04-13	5.5800	5.6800	5.4900	5.6100	+1.081%	264,518	-44.563%
2021-04-12	5.7300	5.7900	5.4950	5.5500	-3.646%	209,404	-43.964%
2021-04-09	5.8400	5.8400	5.7400	5.7600	-2.041%	199,957	-46.007%
2021-04-08	5.8500	5.8900	5.7900	5.8800	+2.439%	566,607	-47.109%
2021-04-07	5.7800	5.9100	5.6900	5.7400	+0.525%	244,545	-45.819%
2021-04-06	5.6900	5.8350	5.6100	5.7100	+0.351%	298,104	-45.534%
2021-04-05	5.7400	5.7800	5.6400	5.6900	-0.698%	273,233	-45.343%
2021-04-01	5.3500	5.7700	5.3500	5.7300	+6.308%	440,928	-45.724%
2021-03-31	5.3200	5.4700	5.3000	5.3900	+0.936%	319,550	-42.301%
2021-03-30	5.3700	5.4300	5.2800	5.3400	-2.909%	249,506	-41.760%
2021-03-29	5.3600	5.5200	5.3300	5.5000	+0.548%	315,758	-43.455%
2021-03-26	5.3300	5.4700	5.2800	5.4700	+1.484%	202,028	-43.144%
2021-03-25	5.4600	5.5200	5.3400	5.3900	-1.821%	252,524	-42.301%
2021-03-24	5.5300	5.5700	5.4400	5.4900	-0.363%	216,257	-43.352%
2021-03-23	5.7400	5.7500	5.4700	5.5100	-4.007%	458,795	-43.557%
2021-03-22	5.8500	5.9100	5.6900	5.7400	-3.041%	386,352	-45.819%

.dark-mode .chFS0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chFS0Y{ color: #333333; background-color: white; border: 2px solid #333333; }GCMGCM MINING CORPstock TSE

GCM
GCM MINING CORP
stock TSE