Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.9600 0 -0.01(-1.03%)
Jun 29, 2023 0.9400 0.9700 0.9200 0.9700 847,533 +0.03(+3.19%)
Jun 28, 2023 0.9400 0.9400 0.9200 0.9400 620,498 +0.01(+1.08%)
Jun 27, 2023 0.9400 0.9500 0.9300 0.9300 341,471 -0.02(-2.11%)
Jun 26, 2023 0.9500 0.9500 0.9200 0.9500 917,276 +0.02(+2.15%)
Jun 23, 2023 0.9300 0.9400 0.9300 0.9300 216,737 -0.01(-1.06%)
Jun 22, 2023 0.9400 0.9600 0.9300 0.9400 455,755 -0.02(-2.08%)
Jun 21, 2023 0.9500 0.9600 0.9400 0.9600 217,316 +0.01(+1.05%)
Jun 20, 2023 0.9700 0.9700 0.9400 0.9500 635,490 +0.00(+0.00%)
Jun 19, 2023 0.9600 0.9700 0.9500 0.9500 320,968 -0.01(-1.04%)
Jun 16, 2023 0.9800 0.9800 0.9600 0.9600 324,199 -0.02(-2.04%)
Jun 15, 2023 0.9600 0.9800 0.9600 0.9800 380,475 +0.00(+0.00%)
May 08, 2023 1.020 1.020 0.9800 0.9800 1,773,546 -0.03(-2.97%)
May 05, 2023 1.030 1.030 1.000 1.010 811,255 +0.03(+3.06%)
May 04, 2023 1.000 1.010 0.9700 0.9800 1,584,815 -0.02(-2.00%)
May 03, 2023 1.000 1.010 0.9900 1.000 1,167,977 -0.02(-1.96%)
May 02, 2023 1.040 1.050 0.9800 1.020 2,601,062 -0.02(-1.92%)
May 01, 2023 1.050 1.070 1.040 1.040 502,325 -0.01(-0.95%)
Apr 28, 2023 1.040 1.070 1.040 1.050 546,633 +0.01(+0.96%)
Apr 27, 2023 1.050 1.050 1.020 1.040 402,253 +0.02(+1.96%)
Apr 26, 2023 1.060 1.060 1.010 1.020 1,060,840 -0.04(-3.77%)
Apr 25, 2023 1.080 1.090 1.040 1.060 1,784,556 -0.03(-2.75%)
Apr 24, 2023 1.060 1.110 1.060 1.090 1,299,703 +0.02(+1.87%)
Apr 21, 2023 1.070 1.080 1.060 1.070 1,163,187 -0.01(-0.93%)
Apr 20, 2023 1.080 1.090 1.060 1.080 1,303,260 -0.02(-1.82%)
Apr 19, 2023 1.090 1.100 1.080 1.100 702,972 +0.01(+0.92%)
Apr 18, 2023 1.110 1.110 1.090 1.090 499,440 -0.02(-1.80%)
Apr 17, 2023 1.110 1.120 1.090 1.110 561,859 +0.00(+0.00%)
Apr 14, 2023 1.130 1.130 1.100 1.110 573,919 -0.01(-0.89%)
Apr 13, 2023 1.140 1.140 1.110 1.120 809,153 -0.02(-1.75%)
Apr 12, 2023 1.140 1.150 1.110 1.140 1,462,383 +0.01(+0.88%)
Apr 11, 2023 1.130 1.150 1.130 1.130 950,134 -0.01(-0.88%)
Apr 10, 2023 1.130 1.140 1.120 1.140 553,107 -0.01(-0.87%)
Apr 06, 2023 1.150 0 +0.02(+1.77%)
Apr 05, 2023 1.140 1.140 1.100 1.130 694,705 -0.01(-0.88%)
Apr 04, 2023 1.150 1.150 1.090 1.140 1,255,406 -0.01(-0.87%)
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.