Skip to main content

Gear Energy Ltd (TSX: GXE )

0.6600 +0.0100 (+1.54%)
Streaming Delayed Price Updated: 1:50 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.6600 0.6700 0.6500 0.6600 147,530 +0.01(+1.54%)
Feb 27, 2024 0.6700 0.6700 0.6500 0.6500 126,587 -0.01(-1.52%)
Feb 26, 2024 0.6600 0.6700 0.6600 0.6600 87,950 -0.01(-1.49%)
Feb 23, 2024 0.6600 0.6700 0.6600 0.6700 113,560 +0.00(+0.00%)
Feb 22, 2024 0.6700 0.6800 0.6600 0.6700 285,009 -0.02(-2.90%)
Feb 21, 2024 0.6500 0.6900 0.6500 0.6900 566,230 +0.03(+4.55%)
Feb 20, 2024 0.6600 0.6600 0.6500 0.6600 126,680 +0.01(+1.54%)
Feb 16, 2024 0.6500 0 -0.01(-1.52%)
Feb 15, 2024 0.6300 0.6600 0.6300 0.6600 739,605 +0.03(+4.76%)
Feb 14, 2024 0.6300 0.6400 0.6200 0.6300 291,825 +0.00(+0.00%)
Feb 13, 2024 0.6400 0.6400 0.6300 0.6300 155,102 -0.02(-3.08%)
Feb 12, 2024 0.6400 0.6600 0.6400 0.6500 288,043 +0.02(+3.17%)
Feb 09, 2024 0.6400 0.6500 0.6300 0.6300 273,169 -0.01(-1.56%)
Feb 08, 2024 0.6500 0.6500 0.6400 0.6400 173,123 -0.01(-1.54%)
Feb 07, 2024 0.6500 0.6500 0.6400 0.6500 21,433 +0.00(+0.00%)
Feb 06, 2024 0.6400 0.6500 0.6300 0.6500 135,621 +0.02(+3.17%)
Feb 05, 2024 0.6400 0.6400 0.6300 0.6300 454,623 -0.02(-3.08%)
Feb 02, 2024 0.6600 0.6600 0.6400 0.6500 86,568 -0.01(-1.52%)
Feb 01, 2024 0.6600 0.6700 0.6500 0.6600 304,992 +0.00(+0.00%)
Jan 31, 2024 0.6500 0.6600 0.6500 0.6600 191,063 +0.00(+0.00%)
Jan 30, 2024 0.6400 0.6600 0.6400 0.6600 217,877 +0.01(+1.54%)
Jan 29, 2024 0.6500 0.6600 0.6400 0.6500 225,896 -0.01(-1.52%)
Jan 26, 2024 0.6500 0.6600 0.6400 0.6600 122,902 +0.01(+1.54%)
Jan 25, 2024 0.6500 0.6600 0.6500 0.6500 263,367 +0.00(+0.00%)
Jan 24, 2024 0.6500 0.6500 0.6400 0.6500 742,754 +0.02(+3.17%)
Jan 23, 2024 0.6200 0.6400 0.6200 0.6300 462,597 +0.02(+3.28%)
Jan 22, 2024 0.6200 0.6200 0.6100 0.6100 259,065 -0.01(-1.61%)
Jan 19, 2024 0.6300 0.6300 0.6100 0.6200 167,104 +0.00(+0.00%)
Jan 18, 2024 0.6100 0.6300 0.6000 0.6200 488,762 +0.01(+1.64%)
Jan 17, 2024 0.6100 0.6200 0.6000 0.6100 482,513 +0.00(+0.00%)
Jan 16, 2024 0.6300 0.6300 0.6100 0.6100 194,055 -0.03(-4.69%)
Jan 15, 2024 0.6200 0.6400 0.6100 0.6400 290,778 +0.02(+3.23%)
Jan 12, 2024 0.6400 0.6400 0.6100 0.6200 609,485 -0.02(-3.13%)
Jan 11, 2024 0.6400 0.6400 0.6200 0.6400 330,543 +0.00(+0.00%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6400 600,861 -0.01(-1.54%)
Jan 09, 2024 0.6500 0.6500 0.6400 0.6500 147,667 +0.00(+0.00%)
Jan 08, 2024 0.6500 0.6500 0.6400 0.6500 97,890 +0.00(+0.00%)
Jan 05, 2024 0.6500 0.6600 0.6400 0.6500 364,247 +0.01(+1.56%)
Jan 04, 2024 0.6600 0.6600 0.6400 0.6400 242,145 -0.02(-3.03%)
Jan 03, 2024 0.6400 0.6600 0.6400 0.6600 209,501 +0.02(+3.13%)
Jan 02, 2024 0.6400 0.6500 0.6400 0.6400 250,204 +0.00(+0.00%)
Dec 29, 2023 0.6400 0 +0.00(+0.00%)
Dec 28, 2023 0.6200 0.6400 0.6200 0.6400 334,816 +0.02(+3.23%)
Dec 27, 2023 0.6600 0.6600 0.6200 0.6200 1,286,192 -0.02(-3.13%)
Dec 22, 2023 0.6400 0 +0.00(+0.00%)
Dec 21, 2023 0.6500 0.6500 0.6400 0.6400 458,889 +0.00(+0.00%)
Dec 20, 2023 0.6600 0.6700 0.6400 0.6400 927,993 -0.02(-3.03%)
Dec 19, 2023 0.6700 0.6700 0.6500 0.6600 232,620 +0.00(+0.00%)
Dec 18, 2023 0.6600 0.6800 0.6600 0.6600 291,302 +0.00(+0.00%)
Dec 15, 2023 0.6800 0.6800 0.6600 0.6600 283,885 -0.01(-1.49%)
Dec 14, 2023 0.6700 0.6800 0.6600 0.6700 673,531 +0.01(+1.52%)
Dec 13, 2023 0.6600 0.6700 0.6600 0.6600 291,523 +0.00(+0.00%)
Dec 12, 2023 0.6600 0.6700 0.6600 0.6600 612,606 -0.01(-1.49%)
Dec 11, 2023 0.6700 0.6700 0.6600 0.6700 423,329 +0.00(+0.00%)
Dec 08, 2023 0.6700 0.6800 0.6700 0.6700 227,000 +0.00(+0.00%)
Dec 07, 2023 0.6600 0.6700 0.6500 0.6700 959,874 +0.02(+3.08%)
Dec 06, 2023 0.6700 0.6800 0.6500 0.6500 944,282 -0.02(-2.99%)
Dec 05, 2023 0.6800 0.6800 0.6600 0.6700 381,540 +0.00(+0.00%)
Dec 04, 2023 0.6800 0.6800 0.6700 0.6700 730,460 -0.01(-1.47%)
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.