Great Northern Energy Metals Inc. (CSE:GNEM)
0.4200
0.00 (0.00%)
Jun 5, 2025, 9:30 AM EDT
CSE:GNEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 9, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 1.16% | 9,800 |
Jun 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.38% | 4,400 |
Jun 5, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | - | - | 49,500 |
Jun 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
Jun 3, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | - | 13.51% | 18,500 |
Jun 2, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | - | - | 65,000 |
May 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -5.13% | 1,600 |
May 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
May 28, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | - | 8.33% | 35,000 |
May 27, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | 12.50% | 5,000 |
May 26, 2025 | 0.39 | 0.39 | 0.32 | 0.32 | - | -11.11% | 36,888 |
May 23, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 5.88% | 18,000 |
May 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6.25% | 10,250 |
May 21, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -8.57% | 47,000 |
May 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.94% | 15,750 |
May 16, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -2.86% | 66,500 |
May 15, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 45,500 |
May 14, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 14.75% | 60,000 |
May 13, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -6.15% | 4,500 |
May 12, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 4.84% | 64,000 |
May 9, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | - | 3.33% | 27,044 |
May 8, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -3.23% | 38,000 |
May 7, 2025 | 0.32 | 0.32 | 0.28 | 0.31 | - | -3.13% | 62,000 |
May 6, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | -4.48% | 39,500 |
May 5, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | -1.47% | 33,500 |
May 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6.25% | 15,000 |
May 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -5.88% | 10,000 |
Apr 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
Apr 29, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 7.94% | 12,735 |
Apr 28, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | - | -10.00% | 32,500 |
Apr 25, 2025 | 0.30 | 0.36 | 0.30 | 0.35 | - | 20.69% | 73,600 |
Apr 24, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -3.33% | 120,750 |
Apr 23, 2025 | 0.24 | 0.30 | 0.20 | 0.30 | - | 22.45% | 1,169,456 |
Apr 22, 2025 | 0.23 | 0.25 | 0.20 | 0.25 | - | 6.52% | 760,500 |
Apr 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 33,025 |
Apr 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 9,000 |
Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 41,500 |
Apr 15, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | - | 118,800 |
Apr 14, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | - | 2.27% | 79,500 |
Apr 11, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | - | 18,500 |
Apr 10, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | - | -2.22% | 35,500 |
Apr 9, 2025 | 0.23 | 0.25 | 0.20 | 0.23 | - | - | 368,630 |
Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 1,000 |
Apr 7, 2025 | 0.24 | 0.25 | 0.20 | 0.22 | - | -4.35% | 649,520 |
Apr 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -6.12% | 121,000 |
Apr 3, 2025 | 0.36 | 0.36 | 0.24 | 0.25 | - | -33.78% | 322,000 |
Apr 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.33% | 500 |
Apr 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Mar 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
Mar 28, 2025 | 0.36 | 0.38 | 0.30 | 0.38 | - | 5.63% | 89,500 |