Great Northern Energy Metals Inc. (CSE:GNEM)
Canada
· Delayed Price · Currency is CAD 0.3250
+0.0150 (4.84%)
May 12, 2025, 9:30 AM EDT
CSE:GNEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | - | -8.97% | 31,000 |
| Mar 26, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 5.41% | 2,500 |
| Mar 25, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | 5.71% | 7,577 |
| Mar 24, 2025 | 0.45 | 0.48 | 0.35 | 0.35 | - | -20.45% | 46,600 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | 2.33% | 9,000 |
| Mar 20, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 7.50% | 9,000 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -4.76% | 500 |
| Mar 18, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -5.62% | 14,000 |
| Mar 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | 17.11% | 8,500 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Mar 13, 2025 | 0.46 | 0.46 | 0.38 | 0.38 | - | -11.63% | 30,000 |
| Mar 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.38% | 6,000 |
| Mar 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5.00% | 3,000 |
| Mar 10, 2025 | 0.44 | 0.45 | 0.40 | 0.40 | - | -11.11% | 35,570 |
| Mar 7, 2025 | 0.41 | 0.45 | 0.40 | 0.45 | - | 9.76% | 14,500 |
| Mar 6, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | -2.38% | 68,157 |
| Mar 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5.00% | 1,500 |
| Mar 4, 2025 | 0.49 | 0.49 | 0.40 | 0.40 | - | -16.67% | 50,500 |
| Mar 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | 6.67% | 3,450 |