Skip to main content

Goldex Resources Corp (TSV: GDX )

0.0550 -0.0100 (-15.38%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 0.0600 0 -0.01(-20.00%)
May 25, 2022 0.0750 0.0750 0.0750 0.0750 8,488 +0.00(+0.00%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+25.00%)
May 20, 2022 0.0600 0 +0.00(+9.09%)
May 19, 2022 0.0600 0.0600 0.0550 0.0550 30,000 -0.00(-8.33%)
May 18, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 13, 2022 0.0600 100 -0.01(-7.69%)
May 12, 2022 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
May 11, 2022 0.0750 0.0750 0.0600 0.0600 25,010 -0.01(-7.69%)
May 09, 2022 0.0650 500 -0.01(-7.14%)
May 06, 2022 0.0600 0.0750 0.0550 0.0700 39,000 +0.01(+16.67%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 17,441 +0.00(+0.00%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 12,050 -0.01(-7.69%)
May 03, 2022 0.0650 0.0650 0.0650 0.0650 3,370 +0.00(+0.00%)
May 02, 2022 0.0650 0.0650 0.0650 0.0650 35,111 +0.01(+8.33%)
Apr 29, 2022 0.0600 0.0600 0.0600 0.0600 12,918 +0.00(+9.09%)
Apr 28, 2022 0.0550 0.0550 0.0550 0.0550 10,112 +0.00(+0.00%)
Apr 27, 2022 0.0600 0.0600 0.0550 0.0550 161,730 -0.00(-8.33%)
Apr 26, 2022 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Apr 25, 2022 0.0600 0.0600 0.0600 0.0600 32,000 -0.01(-7.69%)
Apr 22, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Apr 20, 2022 0.0650 400 +0.01(+8.33%)
Apr 19, 2022 0.0650 0.0650 0.0600 0.0600 42,265 -0.01(-7.69%)
Apr 18, 2022 0.0650 0.0650 0.0650 0.0650 11,300 +0.00(+0.00%)
Apr 14, 2022 0.0650 0 +0.00(+0.00%)
Apr 08, 2022 0.0650 1 +0.01(+8.33%)
Mar 28, 2022 0.0600 0 +0.00(+0.00%)
Mar 25, 2022 0.0600 0.0600 0.0600 0.0600 12,500 -0.01(-7.69%)
Mar 21, 2022 0.0650 0 +0.00(+0.00%)
Mar 18, 2022 0.0650 0.0650 0.0650 0.0650 6,250 +0.01(+8.33%)
Mar 15, 2022 0.0600 0 +0.00(+0.00%)
Mar 14, 2022 0.0600 0.0600 0.0600 0.0600 2,100 -0.01(-7.69%)
Mar 10, 2022 0.0650 0 +0.01(+8.33%)
Mar 09, 2022 0.0600 0.0600 0.0600 0.0600 40,200 +0.00(+0.00%)
Mar 08, 2022 0.0650 0.0650 0.0600 0.0600 27,250 -0.01(-7.69%)
Mar 07, 2022 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
Mar 04, 2022 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Mar 03, 2022 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Mar 02, 2022 0.0650 0.0950 0.0650 0.0650 465,975 +0.00(+0.00%)
Feb 25, 2022 0.0650 0 +0.00(+0.00%)
Feb 23, 2022 0.0650 0 +0.01(+8.33%)
Feb 22, 2022 0.0650 0.0650 0.0600 0.0600 47,000 -0.01(-14.29%)
Feb 18, 2022 0.0700 0 +0.00(+0.00%)
Feb 14, 2022 0.0700 475 +0.00(+0.00%)
Feb 11, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Feb 07, 2022 0.0600 0 -0.01(-14.29%)
Feb 04, 2022 0.0700 0.0700 0.0700 0.0700 5,200 +0.00(+0.00%)
Feb 01, 2022 0.0700 250 +0.01(+7.69%)
Jan 26, 2022 0.0650 0 +0.00(+0.00%)
Jan 25, 2022 0.0650 0.0700 0.0650 0.0650 130,427 -0.01(-18.75%)
Jan 24, 2022 0.0750 0.0800 0.0750 0.0800 114,848 +0.01(+6.67%)
Jan 21, 2022 0.0750 0.0750 0.0750 0.0750 10,600 +0.00(+0.00%)
Jan 20, 2022 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Jan 17, 2022 0.0700 0 -0.00(-6.67%)
Jan 13, 2022 0.0750 100 +0.00(+0.00%)
Jan 12, 2022 0.0600 0.0750 0.0600 0.0750 69,200 +0.00(+7.14%)
Jan 11, 2022 0.0600 0.0700 0.0600 0.0700 29,500 +0.00(+0.00%)
Jan 10, 2022 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Jan 07, 2022 0.0700 0.0700 0.0700 0.0700 9,050 +0.00(+0.00%)
Jan 06, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 29, 2021 0.0700 0.0700 0.0700 11 +0.00(+0.00%)
Dec 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 16, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 13, 2021 0.0600 0.0600 0.0600 581 +0.00(+0.00%)
Dec 09, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 06, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 24, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 18, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 16, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 15, 2021 0.0600 0.0650 0.0600 0.0650 76,103 +0.00(+0.00%)
Nov 12, 2021 0.0650 0.0650 0.0650 0.0650 2,670 +0.00(+0.00%)
Nov 10, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 09, 2021 0.0650 0.0650 0.0650 0.0650 24,000 +0.01(+8.33%)
Nov 05, 2021 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Oct 26, 2021 0.0650 0.0650 0.0650 0.0650 1,752 +0.01(+8.33%)
Oct 25, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 22, 2021 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Oct 21, 2021 0.0650 0.0650 0.0650 0.0650 8,333 +0.01(+8.33%)
Oct 18, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 06, 2021 0.0650 0.0650 0.0650 0.0650 28,869 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 27, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 1,700 +0.01(+7.69%)
Sep 17, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 16, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 13, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 08, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 07, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2021 0.0650 0.0650 0.0650 0.0650 2,247 +0.00(+0.00%)
Sep 01, 2021 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Aug 31, 2021 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Aug 30, 2021 0.0700 0.0700 0.0700 0.0700 3,600 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 24, 2021 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Aug 20, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 17, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 16, 2021 0.0700 0.0700 0.0700 0.0700 3,501 +0.00(+0.00%)
Aug 11, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 10, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 04, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 03, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 29, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 28, 2021 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jul 26, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 23, 2021 0.0700 0.0700 0.0700 0.0700 100,306 +0.01(+7.69%)
Jul 21, 2021 0.0650 0.0650 0.0650 143 +0.00(+0.00%)
Jul 19, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 12, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 06, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 02, 2021 0.0700 0.0700 0.0700 350 -0.00(-6.67%)
Jun 29, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 21, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 11, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jun 08, 2021 0.0750 0.0750 0.0750 77 +0.00(+7.14%)
Jun 07, 2021 0.0700 0.0700 0.0700 0.0700 10,400 +0.00(+0.00%)
Jun 03, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 02, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.