Great Northern Energy Metals Inc. (CSE:GNEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.4200
0.00 (0.00%)
Jun 5, 2025, 9:30 AM EDT

CSE:GNEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.430.440.430.44-1.16%9,800
Jun 6, 20250.430.430.430.43-2.38%4,400
Jun 5, 20250.420.440.420.42--49,500
Jun 4, 20250.420.420.420.42---
Jun 3, 20250.420.420.400.42-13.51%18,500
Jun 2, 20250.360.380.340.37--65,000
May 30, 20250.370.370.370.37--5.13%1,600
May 29, 20250.390.390.390.39---
May 28, 20250.360.390.360.39-8.33%35,000
May 27, 20250.350.370.350.36-12.50%5,000
May 26, 20250.390.390.320.32--11.11%36,888
May 23, 20250.340.360.340.36-5.88%18,000
May 22, 20250.340.340.340.34-6.25%10,250
May 21, 20250.350.350.320.32--8.57%47,000
May 20, 20250.350.350.350.35-2.94%15,750
May 16, 20250.350.360.340.34--2.86%66,500
May 15, 20250.350.360.350.35--45,500
May 14, 20250.320.350.320.35-14.75%60,000
May 13, 20250.330.330.310.31--6.15%4,500
May 12, 20250.310.330.310.33-4.84%64,000
May 9, 20250.310.310.280.31-3.33%27,044
May 8, 20250.310.310.290.30--3.23%38,000
May 7, 20250.320.320.280.31--3.13%62,000
May 6, 20250.330.330.310.32--4.48%39,500
May 5, 20250.330.340.320.34--1.47%33,500
May 2, 20250.340.340.340.34-6.25%15,000
May 1, 20250.330.330.320.32--5.88%10,000
Apr 30, 20250.340.340.340.34---
Apr 29, 20250.320.340.320.34-7.94%12,735
Apr 28, 20250.350.350.310.32--10.00%32,500
Apr 25, 20250.300.360.300.35-20.69%73,600
Apr 24, 20250.320.320.290.29--3.33%120,750
Apr 23, 20250.240.300.200.30-22.45%1,169,456
Apr 22, 20250.230.250.200.25-6.52%760,500
Apr 21, 20250.240.240.230.23--2.13%33,025
Apr 17, 20250.230.240.230.24-2.17%9,000
Apr 16, 20250.230.230.230.23-2.22%41,500
Apr 15, 20250.230.230.210.23--118,800
Apr 14, 20250.240.250.220.23-2.27%79,500
Apr 11, 20250.230.240.220.22--18,500
Apr 10, 20250.230.250.220.22--2.22%35,500
Apr 9, 20250.230.250.200.23--368,630
Apr 8, 20250.230.230.230.23-2.27%1,000
Apr 7, 20250.240.250.200.22--4.35%649,520
Apr 4, 20250.230.230.220.23--6.12%121,000
Apr 3, 20250.360.360.240.25--33.78%322,000
Apr 2, 20250.370.370.370.37--1.33%500
Apr 1, 20250.380.380.380.38---
Mar 31, 20250.380.380.380.38---
Mar 28, 20250.360.380.300.38-5.63%89,500