Gold X Mining Corp (GLDXF) Exchange: OTCQX
Data as of May 2, 2025
$2.99 ($0.00) 0.00%
Gold X Mining Corp - Daily Information
Click for more stock information on Gold X Mining Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.99 |
| Previous Close | $2.99 |
| High | $2.99 |
| Low | $2.99 |
| Adjusted Open | $2.99 |
| Previous Adjusted Close | $2.99 |
| Adjusted High | $2.99 |
| Adjusted Low | $2.99 |
About Gold X Mining Corp (GLDXF)
Invest in Gold X Mining Corp (GLDXF)
Historical Stock Data for Gold X Mining Corp (GLDXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-08 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2021-06-07 | $2.95 | $3.00 | $2.95 | $2.99 | $2.99 | 114,833 |
| 2021-06-04 | $2.92 | $2.99 | $2.91 | $2.93 | $2.93 | 20,654 |
| 2021-06-03 | $2.94 | $2.98 | $2.87 | $2.91 | $2.91 | 30,812 |
| 2021-06-02 | $3.01 | $3.03 | $2.98 | $3.00 | $3.00 | 7,059 |
| 2021-06-01 | $3.00 | $3.09 | $2.97 | $2.97 | $2.97 | 32,111 |
| 2021-05-28 | $3.00 | $3.01 | $2.97 | $3.01 | $3.01 | 371,574 |
| 2021-05-27 | $2.89 | $2.94 | $2.89 | $2.94 | $2.94 | 3,342 |
| 2021-05-26 | $3.04 | $3.04 | $2.94 | $2.97 | $2.97 | 11,067 |
| 2021-05-25 | $2.99 | $2.99 | $2.89 | $2.96 | $2.96 | 20,995 |
| 2021-05-24 | $3.01 | $3.12 | $2.89 | $3.07 | $3.07 | 7,454 |
| 2021-05-21 | $3.01 | $3.10 | $2.98 | $3.03 | $3.03 | 9,789 |
| 2021-05-20 | $3.08 | $3.09 | $3.03 | $3.04 | $3.04 | 9,210 |
| 2021-05-19 | $3.03 | $3.12 | $3.03 | $3.11 | $3.11 | 49,196 |
| 2021-05-18 | $3.14 | $3.14 | $3.07 | $3.09 | $3.09 | 44,287 |
| 2021-05-17 | $2.97 | $3.14 | $2.97 | $3.14 | $3.14 | 28,902 |
| 2021-05-14 | $2.99 | $3.03 | $2.91 | $2.95 | $2.95 | 33,368 |
| 2021-05-13 | $2.85 | $2.87 | $2.83 | $2.87 | $2.87 | 12,022 |
| 2021-05-12 | $2.89 | $2.89 | $2.82 | $2.83 | $2.83 | 47,565 |
| 2021-05-11 | $2.84 | $2.90 | $2.84 | $2.87 | $2.87 | 11,111 |
| 2021-05-10 | $2.96 | $2.99 | $2.93 | $2.93 | $2.93 | 30,382 |
| 2021-05-07 | $2.90 | $2.98 | $2.90 | $2.98 | $2.98 | 8,002 |
| 2021-05-06 | $2.80 | $2.89 | $2.80 | $2.88 | $2.88 | 11,146 |
| 2021-05-05 | $2.78 | $2.80 | $2.77 | $2.79 | $2.79 | 8,104 |
| 2021-05-04 | $2.86 | $2.86 | $2.80 | $2.82 | $2.82 | 19,574 |
| 2021-05-03 | $2.84 | $2.91 | $2.81 | $2.87 | $2.87 | 19,010 |
| 2021-04-30 | $2.88 | $2.88 | $2.84 | $2.86 | $2.86 | 4,348 |
| 2021-04-29 | $2.96 | $2.96 | $2.90 | $2.92 | $2.92 | 8,054 |
| 2021-04-28 | $2.98 | $2.99 | $2.96 | $2.99 | $2.99 | 39,615 |
| 2021-04-27 | $2.95 | $2.98 | $2.95 | $2.97 | $2.97 | 5,939 |
| 2021-04-26 | $2.97 | $3.01 | $2.97 | $3.01 | $3.01 | 16,444 |
| 2021-04-23 | $2.96 | $3.00 | $2.96 | $3.00 | $3.00 | 5,202 |
| 2021-04-22 | $2.94 | $2.96 | $2.92 | $2.92 | $2.92 | 4,191 |
| 2021-04-21 | $2.93 | $3.01 | $2.93 | $2.96 | $2.96 | 20,321 |
| 2021-04-20 | $2.97 | $2.97 | $2.92 | $2.92 | $2.92 | 5,032 |
| 2021-04-19 | $3.05 | $3.05 | $2.98 | $2.99 | $2.99 | 9,946 |
| 2021-04-16 | $3.06 | $3.15 | $3.05 | $3.08 | $3.08 | 14,827 |
| 2021-04-15 | $3.06 | $3.13 | $3.06 | $3.06 | $3.06 | 10,219 |
| 2021-04-14 | $3.03 | $3.03 | $2.96 | $3.03 | $3.03 | 4,282 |
| 2021-04-13 | $2.92 | $3.05 | $2.92 | $3.05 | $3.05 | 8,599 |
| 2021-04-12 | $2.99 | $2.99 | $2.93 | $2.95 | $2.95 | 10,771 |
| 2021-04-09 | $3.10 | $3.11 | $3.08 | $3.08 | $3.08 | 3,752 |
| 2021-04-08 | $3.07 | $3.14 | $3.07 | $3.14 | $3.14 | 13,614 |
| 2021-04-07 | $3.03 | $3.14 | $3.03 | $3.05 | $3.05 | 14,740 |
| 2021-04-06 | $2.96 | $3.10 | $2.96 | $3.07 | $3.07 | 21,789 |
| 2021-04-05 | $3.08 | $3.10 | $3.03 | $3.03 | $3.03 | 42,861 |
| 2021-04-01 | $2.93 | $3.10 | $2.93 | $3.10 | $3.10 | 5,809 |
| 2021-03-31 | $2.83 | $2.92 | $2.83 | $2.92 | $2.92 | 16,022 |
| 2021-03-30 | $2.80 | $2.84 | $2.79 | $2.83 | $2.83 | 9,943 |
| 2021-03-29 | $2.91 | $2.91 | $2.85 | $2.88 | $2.88 | 4,705 |
| 2021-03-26 | $2.86 | $2.93 | $2.77 | $2.93 | $2.93 | 30,309 |
| 2021-03-25 | $2.90 | $2.94 | $2.82 | $2.85 | $2.85 | 42,572 |
| 2021-03-24 | $2.93 | $2.95 | $2.88 | $2.93 | $2.93 | 30,885 |
| 2021-03-23 | $3.03 | $3.03 | $2.91 | $2.92 | $2.92 | 37,620 |
| 2021-03-22 | $3.05 | $3.15 | $3.04 | $3.06 | $3.06 | 48,243 |
| 2021-03-19 | $3.13 | $3.20 | $3.12 | $3.12 | $3.12 | 45,896 |
| 2021-03-18 | $3.12 | $3.21 | $3.12 | $3.19 | $3.19 | 42,775 |
| 2021-03-17 | $2.99 | $3.21 | $2.99 | $3.18 | $3.18 | 63,008 |
| 2021-03-16 | $2.99 | $3.05 | $2.92 | $3.04 | $3.04 | 45,868 |
| 2021-03-15 | $3.01 | $3.10 | $2.76 | $2.98 | $2.98 | 540,029 |
| 2021-03-12 | $2.33 | $2.39 | $2.30 | $2.39 | $2.39 | 2,950 |
| 2021-03-11 | $2.35 | $2.35 | $2.30 | $2.35 | $2.35 | 37,309 |
| 2021-03-10 | $2.30 | $2.33 | $2.25 | $2.33 | $2.33 | 9,759 |
| 2021-03-09 | $2.19 | $2.29 | $2.19 | $2.29 | $2.29 | 19,908 |
| 2021-03-08 | $2.17 | $2.23 | $2.09 | $2.15 | $2.15 | 21,510 |
| 2021-03-05 | $2.20 | $2.20 | $2.11 | $2.15 | $2.15 | 21,718 |
| 2021-03-04 | $2.25 | $2.29 | $2.17 | $2.18 | $2.18 | 30,279 |
| 2021-03-03 | $2.24 | $2.29 | $2.22 | $2.25 | $2.25 | 27,620 |
| 2021-03-02 | $2.20 | $2.30 | $2.20 | $2.23 | $2.23 | 44,082 |
| 2021-03-01 | $2.16 | $2.20 | $2.14 | $2.20 | $2.20 | 46,490 |
| 2021-02-26 | $2.19 | $2.25 | $2.09 | $2.18 | $2.18 | 46,993 |
| 2021-02-25 | $2.27 | $2.29 | $2.17 | $2.18 | $2.18 | 46,993 |
| 2021-02-24 | $2.34 | $2.35 | $2.31 | $2.32 | $2.32 | 7,393 |
| 2021-02-23 | $2.38 | $2.41 | $2.34 | $2.36 | $2.36 | 19,767 |
| 2021-02-22 | $2.23 | $2.35 | $2.23 | $2.33 | $2.33 | 44,654 |
| 2021-02-19 | $2.32 | $2.32 | $2.21 | $2.23 | $2.23 | 24,479 |
| 2021-02-18 | $2.32 | $2.32 | $2.19 | $2.22 | $2.22 | 29,223 |
| 2021-02-17 | $2.26 | $2.40 | $2.25 | $2.34 | $2.34 | 38,996 |
| 2021-02-16 | $2.25 | $2.37 | $2.21 | $2.27 | $2.27 | 29,005 |
| 2021-02-12 | $2.28 | $2.33 | $2.26 | $2.30 | $2.30 | 20,949 |
| 2021-02-11 | $2.25 | $2.30 | $2.25 | $2.27 | $2.27 | 2,990 |
| 2021-02-10 | $2.23 | $2.26 | $2.18 | $2.26 | $2.26 | 13,624 |
| 2021-02-09 | $2.18 | $2.28 | $2.18 | $2.26 | $2.26 | 13,624 |
| 2021-02-08 | $2.15 | $2.20 | $2.12 | $2.17 | $2.17 | 17,003 |
| 2021-02-05 | $2.12 | $2.24 | $2.04 | $2.20 | $2.20 | 30,735 |
| 2021-02-04 | $2.18 | $2.19 | $2.04 | $2.11 | $2.11 | 17,873 |
| 2021-02-03 | $2.11 | $2.28 | $2.11 | $2.19 | $2.19 | 52,194 |
| 2021-02-02 | $2.18 | $2.18 | $1.95 | $2.06 | $2.06 | 79,740 |
| 2021-02-01 | $2.31 | $2.31 | $2.12 | $2.17 | $2.17 | 93,297 |
| 2021-01-29 | $2.28 | $2.31 | $2.23 | $2.28 | $2.28 | 42,311 |
| 2021-01-28 | $2.17 | $2.24 | $2.13 | $2.24 | $2.24 | 55,473 |
| 2021-01-27 | $2.31 | $2.31 | $2.15 | $2.18 | $2.18 | 80,766 |
| 2021-01-26 | $2.37 | $2.43 | $2.32 | $2.32 | $2.32 | 23,182 |
| 2021-01-25 | $2.55 | $2.55 | $2.36 | $2.38 | $2.38 | 36,474 |
| 2021-01-22 | $2.52 | $2.55 | $2.44 | $2.46 | $2.46 | 22,662 |
| 2021-01-21 | $2.61 | $2.64 | $2.57 | $2.58 | $2.58 | 12,974 |
| 2021-01-20 | $2.59 | $2.62 | $2.56 | $2.61 | $2.61 | 13,471 |
| 2021-01-19 | $2.66 | $2.69 | $2.58 | $2.62 | $2.62 | 26,542 |
| 2021-01-15 | $2.62 | $2.72 | $2.55 | $2.66 | $2.66 | 118,825 |
| 2021-01-14 | $2.33 | $2.69 | $2.33 | $2.68 | $2.68 | 118,299 |
| 2021-01-13 | $2.34 | $2.35 | $2.26 | $2.33 | $2.33 | 74,288 |
| 2021-01-12 | $2.31 | $2.44 | $2.31 | $2.44 | $2.44 | 20,027 |
| 2021-01-11 | $2.45 | $2.48 | $2.30 | $2.31 | $2.31 | 34,607 |
| 2021-01-08 | $2.57 | $2.60 | $2.47 | $2.49 | $2.49 | 51,697 |
| 2021-01-07 | $2.59 | $2.61 | $2.56 | $2.56 | $2.56 | 28,895 |
| 2021-01-06 | $2.62 | $2.68 | $2.54 | $2.55 | $2.55 | 32,968 |
| 2021-01-05 | $2.53 | $2.65 | $2.53 | $2.65 | $2.65 | 31,607 |
| 2021-01-04 | $2.72 | $2.72 | $2.50 | $2.52 | $2.52 | 58,108 |
| 2020-12-31 | $2.73 | $2.78 | $2.66 | $2.70 | $2.70 | 20,932 |
| 2020-12-30 | $2.71 | $2.73 | $2.66 | $2.72 | $2.72 | 22,844 |
| 2020-12-29 | $2.74 | $2.78 | $2.69 | $2.71 | $2.71 | 14,922 |
| 2020-12-28 | $2.69 | $2.69 | $2.60 | $2.66 | $2.66 | 17,856 |
| 2020-12-24 | $2.63 | $2.70 | $2.63 | $2.68 | $2.68 | 47,435 |
| 2020-12-23 | $2.70 | $2.71 | $2.60 | $2.60 | $2.60 | 25,800 |
| 2020-12-22 | $2.48 | $2.67 | $2.48 | $2.63 | $2.63 | 83,286 |
| 2020-12-21 | $2.53 | $2.53 | $2.45 | $2.52 | $2.52 | 18,081 |
| 2020-12-18 | $2.56 | $2.56 | $2.51 | $2.54 | $2.54 | 38,256 |
| 2020-12-17 | $2.52 | $2.59 | $2.48 | $2.56 | $2.56 | 47,680 |
| 2020-12-16 | $2.55 | $2.58 | $2.47 | $2.50 | $2.50 | 36,634 |
| 2020-12-15 | $2.50 | $2.56 | $2.40 | $2.53 | $2.53 | 36,240 |
| 2020-12-14 | $2.37 | $2.49 | $2.37 | $2.49 | $2.49 | 23,425 |
| 2020-12-11 | $2.42 | $2.42 | $2.35 | $2.35 | $2.35 | 11,452 |
| 2020-12-10 | $2.44 | $2.44 | $2.36 | $2.39 | $2.39 | 14,546 |
| 2020-12-09 | $2.40 | $2.43 | $2.36 | $2.36 | $2.36 | 11,620 |
| 2020-12-08 | $2.47 | $2.50 | $2.41 | $2.43 | $2.43 | 14,757 |
| 2020-12-07 | $2.52 | $2.52 | $2.34 | $2.50 | $2.50 | 66,725 |
| 2020-12-04 | $2.50 | $2.58 | $2.39 | $2.52 | $2.52 | 74,610 |
| 2020-12-03 | $2.51 | $2.51 | $2.44 | $2.47 | $2.47 | 27,144 |
| 2020-12-02 | $2.51 | $2.59 | $2.50 | $2.52 | $2.52 | 35,521 |
| 2020-12-01 | $2.32 | $2.49 | $2.32 | $2.48 | $2.48 | 39,620 |
| 2020-11-30 | $2.29 | $2.33 | $2.20 | $2.31 | $2.31 | 116,560 |
| 2020-11-27 | $2.28 | $2.28 | $2.23 | $2.28 | $2.28 | 8,428 |
| 2020-11-25 | $2.18 | $2.38 | $2.18 | $2.26 | $2.26 | 47,545 |
| 2020-11-24 | $2.31 | $2.31 | $2.21 | $2.24 | $2.24 | 50,806 |
| 2020-11-23 | $2.38 | $2.39 | $2.30 | $2.33 | $2.33 | 14,541 |
| 2020-11-20 | $2.31 | $2.49 | $2.30 | $2.40 | $2.40 | 81,064 |
| 2020-11-19 | $2.32 | $2.34 | $2.29 | $2.30 | $2.30 | 83,221 |
| 2020-11-18 | $2.36 | $2.38 | $2.32 | $2.32 | $2.32 | 31,035 |
| 2020-11-17 | $2.45 | $2.49 | $2.36 | $2.40 | $2.40 | 88,968 |
| 2020-11-16 | $2.51 | $2.51 | $2.43 | $2.47 | $2.47 | 9,913 |
| 2020-11-13 | $2.59 | $2.59 | $2.46 | $2.51 | $2.51 | 18,483 |
| 2020-11-12 | $2.54 | $2.59 | $2.52 | $2.56 | $2.56 | 11,473 |
| 2020-11-11 | $2.61 | $2.61 | $2.51 | $2.55 | $2.55 | 46,905 |
| 2020-11-10 | $2.62 | $2.64 | $2.51 | $2.61 | $2.61 | 41,063 |
| 2020-11-09 | $2.66 | $2.66 | $2.49 | $2.59 | $2.59 | 47,149 |
| 2020-11-06 | $2.70 | $2.73 | $2.63 | $2.68 | $2.68 | 15,433 |
| 2020-11-05 | $2.68 | $2.70 | $2.65 | $2.66 | $2.66 | 25,188 |
| 2020-11-04 | $2.65 | $2.65 | $2.58 | $2.60 | $2.60 | 20,068 |
| 2020-11-03 | $2.66 | $2.68 | $2.58 | $2.67 | $2.67 | 20,977 |
| 2020-11-02 | $2.66 | $2.70 | $2.60 | $2.65 | $2.65 | 45,667 |
| 2020-10-30 | $2.49 | $2.64 | $2.48 | $2.62 | $2.62 | 88,867 |
| 2020-10-29 | $2.45 | $2.48 | $2.44 | $2.48 | $2.48 | 12,371 |
| 2020-10-28 | $2.64 | $2.65 | $2.45 | $2.45 | $2.45 | 40,429 |
| 2020-10-27 | $2.65 | $2.76 | $2.64 | $2.70 | $2.70 | 44,387 |
| 2020-10-26 | $2.70 | $2.70 | $2.57 | $2.63 | $2.63 | 52,403 |
| 2020-10-23 | $2.82 | $2.82 | $2.72 | $2.74 | $2.74 | 39,511 |
| 2020-10-22 | $2.81 | $2.82 | $2.75 | $2.79 | $2.79 | 44,556 |
| 2020-10-21 | $2.83 | $2.87 | $2.79 | $2.82 | $2.82 | 68,574 |
| 2020-10-20 | $2.81 | $2.85 | $2.78 | $2.82 | $2.82 | 56,510 |
| 2020-10-19 | $2.91 | $2.92 | $2.73 | $2.81 | $2.81 | 46,949 |
| 2020-10-16 | $2.91 | $2.92 | $2.85 | $2.88 | $2.88 | 12,266 |
| 2020-10-15 | $2.94 | $2.94 | $2.85 | $2.90 | $2.90 | 37,544 |
| 2020-10-14 | $2.96 | $2.97 | $2.89 | $2.95 | $2.95 | 68,990 |
| 2020-10-13 | $3.05 | $3.06 | $2.90 | $2.90 | $2.90 | 21,959 |
| 2020-10-12 | $3.05 | $3.10 | $2.90 | $2.93 | $2.93 | 21,006 |
| 2020-10-09 | $2.88 | $3.04 | $2.87 | $3.01 | $3.01 | 178,825 |
| 2020-10-08 | $2.78 | $2.88 | $2.77 | $2.88 | $2.88 | 162,898 |
| 2020-10-07 | $2.75 | $2.75 | $2.60 | $2.66 | $2.66 | 72,448 |
| 2020-10-06 | $2.73 | $2.77 | $2.72 | $2.72 | $2.72 | 27,155 |
| 2020-10-05 | $2.72 | $2.79 | $2.70 | $2.78 | $2.78 | 17,862 |
| 2020-10-02 | $2.74 | $2.74 | $2.65 | $2.68 | $2.68 | 11,601 |
| 2020-10-01 | $2.65 | $2.80 | $2.60 | $2.76 | $2.76 | 62,686 |
| 2020-09-30 | $2.78 | $2.78 | $2.63 | $2.65 | $2.65 | 45,675 |
| 2020-09-29 | $2.83 | $2.84 | $2.71 | $2.79 | $2.79 | 65,836 |
| 2020-09-28 | $2.88 | $2.88 | $2.74 | $2.81 | $2.81 | 56,874 |
| 2020-09-25 | $2.59 | $2.75 | $2.58 | $2.75 | $2.75 | 53,000 |
| 2020-09-24 | $2.50 | $2.71 | $2.49 | $2.62 | $2.62 | 65,179 |
| 2020-09-23 | $2.66 | $2.66 | $2.40 | $2.49 | $2.49 | 74,231 |
| 2020-09-22 | $2.71 | $2.74 | $2.58 | $2.60 | $2.60 | 101,138 |
| 2020-09-21 | $2.79 | $2.85 | $2.74 | $2.78 | $2.78 | 60,170 |
| 2020-09-18 | $2.89 | $2.90 | $2.84 | $2.84 | $2.84 | 20,749 |
| 2020-09-17 | $2.88 | $2.91 | $2.80 | $2.91 | $2.91 | 29,533 |
| 2020-09-16 | $2.96 | $2.96 | $2.86 | $2.89 | $2.89 | 32,305 |
| 2020-09-15 | $2.93 | $2.97 | $2.90 | $2.92 | $2.92 | 25,508 |
| 2020-09-14 | $2.98 | $2.98 | $2.86 | $2.89 | $2.89 | 62,457 |
| 2020-09-11 | $2.97 | $3.00 | $2.93 | $2.93 | $2.93 | 16,061 |
| 2020-09-10 | $3.01 | $3.02 | $2.95 | $2.96 | $2.96 | 39,061 |
| 2020-09-09 | $2.93 | $2.99 | $2.91 | $2.99 | $2.99 | 52,417 |
| 2020-09-08 | $2.85 | $2.91 | $2.81 | $2.90 | $2.90 | 43,102 |
| 2020-09-04 | $2.92 | $2.93 | $2.85 | $2.87 | $2.87 | 29,237 |
| 2020-09-03 | $3.00 | $3.00 | $2.88 | $2.92 | $2.92 | 26,661 |
| 2020-09-02 | $2.94 | $3.02 | $2.89 | $3.00 | $3.00 | 26,763 |
| 2020-09-01 | $3.03 | $3.10 | $2.91 | $2.91 | $2.91 | 60,839 |
| 2020-08-31 | $3.04 | $3.07 | $2.94 | $3.04 | $3.04 | 46,129 |
| 2020-08-28 | $2.88 | $2.90 | $2.81 | $2.87 | $2.87 | 36,784 |
| 2020-08-27 | $2.89 | $2.93 | $2.73 | $2.77 | $2.77 | 39,344 |
| 2020-08-26 | $2.86 | $2.96 | $2.85 | $2.87 | $2.87 | 52,158 |
| 2020-08-25 | $2.97 | $2.98 | $2.85 | $2.87 | $2.87 | 65,834 |
| 2020-08-24 | $3.02 | $3.11 | $2.97 | $3.00 | $3.00 | 112,633 |
| 2020-08-21 | $3.07 | $3.07 | $3.00 | $3.00 | $3.00 | 31,572 |
| 2020-08-20 | $3.06 | $3.11 | $3.03 | $3.07 | $3.07 | 49,026 |
| 2020-08-19 | $3.15 | $3.15 | $3.02 | $3.05 | $3.05 | 73,296 |
| 2020-08-18 | $3.14 | $3.20 | $3.06 | $3.14 | $3.14 | 78,589 |
| 2020-08-17 | $3.08 | $3.19 | $3.08 | $3.11 | $3.11 | 82,900 |
| 2020-08-14 | $3.11 | $3.19 | $3.05 | $3.08 | $3.08 | 65,906 |
| 2020-08-13 | $3.22 | $3.24 | $3.14 | $3.15 | $3.15 | 111,279 |
| 2020-08-12 | $3.10 | $3.25 | $3.10 | $3.14 | $3.14 | 230,791 |
| 2020-08-11 | $3.01 | $3.12 | $3.00 | $3.08 | $3.08 | 141,478 |
| 2020-08-10 | $3.13 | $3.30 | $3.09 | $3.24 | $3.24 | 224,955 |
| 2020-08-07 | $3.15 | $3.15 | $3.00 | $3.01 | $3.01 | 11,994 |
| 2020-08-06 | $3.32 | $3.32 | $3.09 | $3.10 | $3.10 | 50,732 |
| 2020-08-05 | $3.37 | $3.51 | $3.23 | $3.30 | $3.30 | 109,400 |
| 2020-08-04 | $2.94 | $3.19 | $2.93 | $3.14 | $3.14 | 81,807 |
| 2020-08-03 | $2.74 | $2.86 | $2.70 | $2.86 | $2.86 | 16,904 |
| 2020-07-31 | $2.74 | $2.81 | $2.74 | $2.81 | $2.81 | 30,819 |
| 2020-07-30 | $2.79 | $2.79 | $2.65 | $2.67 | $2.67 | 32,032 |
| 2020-07-29 | $2.95 | $2.95 | $2.74 | $2.83 | $2.83 | 23,065 |
| 2020-07-28 | $2.89 | $2.89 | $2.80 | $2.80 | $2.80 | 9,070 |
| 2020-07-27 | $2.88 | $2.97 | $2.80 | $2.89 | $2.89 | 37,652 |
| 2020-07-24 | $2.83 | $2.87 | $2.76 | $2.81 | $2.81 | 19,434 |
| 2020-07-23 | $2.87 | $2.91 | $2.78 | $2.85 | $2.85 | 35,757 |
| 2020-07-22 | $2.89 | $2.96 | $2.75 | $2.82 | $2.82 | 38,975 |
| 2020-07-21 | $2.75 | $2.85 | $2.69 | $2.78 | $2.78 | 31,599 |
| 2020-07-20 | $2.65 | $2.70 | $2.53 | $2.62 | $2.62 | 55,676 |
| 2020-07-17 | $2.72 | $2.72 | $2.53 | $2.68 | $2.68 | 22,500 |
| 2020-07-16 | $2.82 | $2.82 | $2.74 | $2.74 | $2.74 | 14,000 |
| 2020-07-15 | $2.74 | $2.82 | $2.73 | $2.75 | $2.75 | 6,300 |
| 2020-07-14 | $2.82 | $2.82 | $2.64 | $2.77 | $2.77 | 14,900 |
| 2020-07-13 | $2.91 | $2.92 | $2.80 | $2.84 | $2.84 | 57,200 |
| 2020-07-10 | $2.83 | $2.88 | $2.80 | $2.86 | $2.86 | 15,600 |
| 2020-07-09 | $2.97 | $2.97 | $2.79 | $2.82 | $2.82 | 25,800 |
| 2020-07-08 | $2.71 | $2.92 | $2.71 | $2.88 | $2.88 | 47,600 |
| 2020-07-07 | $2.84 | $2.86 | $2.62 | $2.67 | $2.67 | 100,600 |
| 2020-07-06 | $2.96 | $3.01 | $2.84 | $2.84 | $2.84 | 26,800 |
| 2020-07-02 | $3.12 | $3.20 | $2.85 | $2.91 | $2.91 | 71,400 |
| 2020-07-01 | $3.05 | $3.29 | $3.02 | $3.20 | $3.20 | 56,900 |
| 2020-06-30 | $3.00 | $3.13 | $2.99 | $3.06 | $3.06 | 102,800 |
| 2020-06-29 | $2.63 | $3.04 | $2.63 | $2.97 | $2.97 | 59,821 |
| 2020-06-26 | $2.44 | $2.62 | $2.44 | $2.60 | $2.60 | 31,520 |
| 2020-06-25 | $2.44 | $2.61 | $2.38 | $2.61 | $2.61 | 33,983 |
| 2020-06-24 | $2.46 | $2.50 | $2.33 | $2.41 | $2.41 | 55,199 |
| 2020-06-23 | $2.56 | $2.56 | $2.37 | $2.50 | $2.50 | 74,082 |
| 2020-06-22 | $2.37 | $2.67 | $2.10 | $2.38 | $2.38 | 99,125 |
| 2020-06-19 | $2.05 | $2.06 | $2.02 | $2.05 | $2.05 | 18,351 |
| 2020-06-18 | $2.00 | $2.07 | $1.96 | $2.06 | $2.06 | 16,339 |
| 2020-06-17 | $2.04 | $2.08 | $1.97 | $2.00 | $2.00 | 28,965 |
| 2020-06-16 | $2.00 | $2.08 | $1.99 | $2.03 | $2.03 | 38,593 |
| 2020-06-15 | $2.04 | $2.07 | $1.96 | $2.01 | $2.01 | 44,939 |
| 2020-06-12 | $2.00 | $2.14 | $2.00 | $2.08 | $2.08 | 77,813 |
| 2020-06-11 | $1.85 | $2.01 | $1.79 | $1.85 | $1.85 | 23,084 |
| 2020-06-10 | $1.89 | $2.01 | $1.86 | $2.01 | $2.01 | 19,981 |
| 2020-06-09 | $1.82 | $1.86 | $1.81 | $1.82 | $1.82 | 12,737 |
| 2020-06-08 | $1.80 | $1.88 | $1.77 | $1.81 | $1.81 | 30,920 |
| 2020-06-05 | $1.80 | $1.81 | $1.70 | $1.81 | $1.81 | 20,061 |
| 2020-06-04 | $1.72 | $1.93 | $1.72 | $1.90 | $1.90 | 62,949 |
| 2020-06-03 | $1.76 | $1.77 | $1.62 | $1.71 | $1.71 | 21,411 |
| 2020-06-02 | $1.74 | $1.82 | $1.74 | $1.77 | $1.77 | 21,605 |
| 2020-06-01 | $1.72 | $1.75 | $1.69 | $1.74 | $1.74 | 54,834 |
| 2020-05-29 | $1.62 | $1.73 | $1.60 | $1.72 | $1.72 | 35,394 |
| 2020-05-28 | $1.80 | $1.80 | $1.61 | $1.62 | $1.62 | 22,057 |
| 2020-05-27 | $1.69 | $1.78 | $1.64 | $1.70 | $1.70 | 22,416 |
| 2020-05-26 | $1.92 | $1.92 | $1.70 | $1.72 | $1.72 | 47,396 |
| 2020-05-22 | $1.95 | $1.99 | $1.92 | $1.94 | $1.94 | 13,734 |
| 2020-05-21 | $1.88 | $1.95 | $1.88 | $1.93 | $1.93 | 7,856 |
| 2020-05-20 | $1.98 | $2.05 | $1.87 | $1.93 | $1.93 | 20,059 |
| 2020-05-19 | $2.01 | $2.08 | $1.96 | $2.00 | $2.00 | 42,370 |
| 2020-05-18 | $2.06 | $2.10 | $1.91 | $2.07 | $2.07 | 27,503 |
| 2020-05-15 | $2.01 | $2.05 | $1.99 | $2.03 | $2.03 | 52,006 |
| 2020-05-14 | $1.98 | $2.04 | $1.96 | $1.97 | $1.97 | 32,090 |
| 2020-05-13 | $2.01 | $2.05 | $1.88 | $1.98 | $1.98 | 74,512 |
| 2020-05-12 | $1.98 | $2.07 | $1.90 | $2.03 | $2.03 | 38,687 |
| 2020-05-11 | $2.05 | $2.07 | $1.80 | $1.82 | $1.82 | 64,511 |
| 2020-05-08 | $1.97 | $2.04 | $1.91 | $1.98 | $1.98 | 52,523 |
| 2020-05-07 | $1.84 | $1.97 | $1.83 | $1.88 | $1.88 | 51,818 |
| 2020-05-06 | $1.76 | $1.93 | $1.76 | $1.85 | $1.85 | 24,904 |
| 2020-05-05 | $1.53 | $1.94 | $1.53 | $1.84 | $1.84 | 70,340 |
| 2020-05-04 | $1.47 | $1.55 | $1.47 | $1.53 | $1.53 | 30,072 |
| 2020-05-01 | $1.50 | $1.54 | $1.42 | $1.50 | $1.50 | 18,250 |
| 2020-04-30 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 18,105 |
| 2020-04-29 | $1.62 | $1.65 | $1.53 | $1.55 | $1.55 | 14,347 |
| 2020-04-28 | $1.53 | $1.64 | $1.53 | $1.61 | $1.61 | 16,602 |
| 2020-04-27 | $1.62 | $1.67 | $1.51 | $1.58 | $1.58 | 11,042 |
| 2020-04-24 | $1.48 | $1.70 | $1.46 | $1.64 | $1.64 | 22,122 |
| 2020-04-23 | $1.60 | $1.68 | $1.53 | $1.55 | $1.55 | 39,030 |
| 2020-04-22 | $1.41 | $1.57 | $1.41 | $1.52 | $1.52 | 36,569 |
| 2020-04-21 | $1.38 | $1.42 | $1.36 | $1.37 | $1.37 | 8,059 |
| 2020-04-20 | $1.42 | $1.46 | $1.42 | $1.43 | $1.43 | 21,351 |
| 2020-04-17 | $1.50 | $1.50 | $1.42 | $1.44 | $1.44 | 7,435 |
| 2020-04-16 | $1.54 | $1.54 | $1.42 | $1.54 | $1.54 | 17,570 |
| 2020-04-15 | $1.48 | $1.49 | $1.38 | $1.49 | $1.49 | 10,060 |
| 2020-04-14 | $1.64 | $1.64 | $1.44 | $1.48 | $1.48 | 42,574 |
| 2020-04-13 | $1.42 | $1.63 | $1.32 | $1.57 | $1.57 | 65,545 |
| 2020-04-09 | $1.28 | $1.47 | $1.24 | $1.45 | $1.45 | 56,611 |
| 2020-04-08 | $1.17 | $1.22 | $1.14 | $1.22 | $1.22 | 8,917 |
| 2020-04-07 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 15,580 |
| 2020-04-06 | $1.14 | $1.26 | $1.13 | $1.23 | $1.23 | 460,561 |
| 2020-04-03 | $1.15 | $1.15 | $1.03 | $1.05 | $1.05 | 18,164 |
| 2020-04-02 | $1.02 | $1.20 | $1.02 | $1.14 | $1.14 | 45,817 |
| 2020-04-01 | $1.02 | $1.22 | $1.02 | $1.10 | $1.10 | 43,019 |
| 2020-03-31 | $1.33 | $1.33 | $0.91 | $0.99 | $0.99 | 11,038 |
| 2020-03-30 | $0.94 | $1.05 | $0.89 | $1.00 | $1.00 | 21,547 |
| 2020-03-27 | $1.00 | $1.07 | $0.93 | $1.07 | $1.07 | 5,798 |
| 2020-03-26 | $1.03 | $1.20 | $0.99 | $1.07 | $1.07 | 61,638 |
| 2020-03-25 | $0.99 | $1.02 | $0.88 | $1.01 | $1.01 | 17,425 |
| 2020-03-24 | $0.86 | $0.97 | $0.83 | $0.94 | $0.94 | 27,389 |
| 2020-03-23 | $0.77 | $0.84 | $0.72 | $0.80 | $0.80 | 15,233 |
| 2020-03-20 | $0.92 | $1.00 | $0.77 | $0.87 | $0.87 | 10,189 |
| 2020-03-19 | $0.83 | $0.88 | $0.79 | $0.88 | $0.88 | 15,016 |
| 2020-03-18 | $0.86 | $1.04 | $0.80 | $0.83 | $0.83 | 65,778 |
| 2020-03-17 | $0.78 | $1.13 | $0.78 | $1.02 | $1.02 | 63,132 |
| 2020-03-16 | $0.62 | $0.87 | $0.58 | $0.81 | $0.81 | 42,657 |
| 2020-03-13 | $0.89 | $0.94 | $0.76 | $0.87 | $0.87 | 22,479 |
| 2020-03-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2020-03-11 | $1.15 | $1.21 | $0.90 | $0.95 | $0.95 | 45,598 |
| 2020-03-10 | $1.21 | $1.23 | $1.11 | $1.19 | $1.19 | 30,990 |
| 2020-03-09 | $1.26 | $1.31 | $1.21 | $1.22 | $1.22 | 14,648 |
| 2020-03-06 | $1.36 | $1.44 | $1.31 | $1.33 | $1.33 | 6,280 |
| 2020-03-05 | $1.46 | $1.46 | $1.36 | $1.36 | $1.36 | 7,250 |
| 2020-03-04 | $1.41 | $1.44 | $1.35 | $1.42 | $1.42 | 39,322 |
| 2020-03-03 | $1.29 | $1.49 | $1.28 | $1.30 | $1.30 | 19,235 |
| 2020-03-02 | $1.30 | $1.36 | $1.26 | $1.26 | $1.26 | 62,897 |
| 2020-02-28 | $1.39 | $1.39 | $1.23 | $1.25 | $1.25 | 35,836 |
| 2020-02-27 | $1.66 | $1.72 | $1.35 | $1.39 | $1.39 | 55,857 |
| 2020-02-26 | $1.59 | $1.81 | $1.55 | $1.68 | $1.68 | 26,773 |
| 2020-02-25 | $1.72 | $1.74 | $1.60 | $1.60 | $1.60 | 16,146 |
| 2020-02-24 | $1.74 | $1.86 | $1.67 | $1.73 | $1.73 | 38,449 |
| 2020-02-21 | $1.66 | $1.68 | $1.56 | $1.68 | $1.68 | 17,443 |
| 2020-02-20 | $1.41 | $1.48 | $1.36 | $1.45 | $1.45 | 26,721 |
| 2020-02-19 | $1.31 | $1.37 | $1.29 | $1.37 | $1.37 | 12,914 |
| 2020-02-18 | $1.36 | $1.38 | $1.28 | $1.30 | $1.30 | 40,069 |
| 2020-02-14 | $1.37 | $1.40 | $1.33 | $1.34 | $1.34 | 21,690 |
| 2020-02-13 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 8,129 |
| 2020-02-12 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 13,724 |
| 2020-02-11 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 21,690 |
| 2020-02-10 | $1.41 | $1.43 | $1.36 | $1.36 | $1.36 | 16,405 |
| 2020-02-07 | $1.41 | $1.45 | $1.40 | $1.41 | $1.41 | 7,707 |
| 2020-02-06 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 8,755 |
| 2020-02-05 | $1.44 | $1.46 | $1.41 | $1.46 | $1.46 | 7,908 |
| 2020-02-04 | $1.43 | $1.49 | $1.41 | $1.48 | $1.48 | 23,293 |
| 2020-02-03 | $1.41 | $1.47 | $1.41 | $1.45 | $1.45 | 20,955 |
| 2020-01-31 | $1.44 | $1.52 | $1.44 | $1.48 | $1.48 | 10,080 |
| 2020-01-30 | $1.59 | $1.59 | $1.49 | $1.52 | $1.52 | 13,533 |
| 2020-01-29 | $1.47 | $1.56 | $1.46 | $1.56 | $1.56 | 4,328 |
| 2020-01-28 | $1.58 | $1.58 | $1.47 | $1.48 | $1.48 | 10,648 |
| 2020-01-27 | $1.60 | $1.66 | $1.56 | $1.60 | $1.60 | 19,893 |
| 2020-01-24 | $1.57 | $1.61 | $1.57 | $1.61 | $1.61 | 7,954 |
| 2020-01-23 | $1.57 | $1.59 | $1.57 | $1.58 | $1.58 | 4,341 |
| 2020-01-22 | $1.58 | $1.62 | $1.55 | $1.58 | $1.58 | 27,886 |
| 2020-01-21 | $1.65 | $1.65 | $1.56 | $1.62 | $1.62 | 32,114 |
| 2020-01-17 | $1.64 | $1.71 | $1.62 | $1.71 | $1.71 | 43,547 |
| 2020-01-16 | $1.67 | $1.69 | $1.66 | $1.68 | $1.68 | 6,593 |
| 2020-01-15 | $1.66 | $1.75 | $1.66 | $1.72 | $1.72 | 10,278 |
| 2020-01-14 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 14,267 |
| 2020-01-13 | $1.79 | $1.80 | $1.66 | $1.74 | $1.74 | 7,586 |
| 2020-01-10 | $1.68 | $1.79 | $1.68 | $1.79 | $1.79 | 15,856 |
| 2020-01-09 | $1.69 | $1.73 | $1.67 | $1.68 | $1.68 | 21,417 |
| 2020-01-08 | $1.82 | $1.82 | $1.71 | $1.75 | $1.75 | 39,512 |
| 2020-01-07 | $1.83 | $1.85 | $1.80 | $1.81 | $1.81 | 23,422 |
| 2020-01-06 | $1.90 | $1.97 | $1.88 | $1.94 | $1.94 | 39,578 |
| 2020-01-03 | $1.77 | $2.04 | $1.77 | $1.95 | $1.95 | 41,637 |
| 2020-01-02 | $1.73 | $1.84 | $1.73 | $1.79 | $1.79 | 11,535 |
| 2019-12-31 | $1.70 | $1.79 | $1.68 | $1.73 | $1.73 | 41,104 |
| 2019-12-30 | $1.77 | $1.85 | $1.69 | $1.72 | $1.72 | 17,419 |
| 2019-12-27 | $1.60 | $1.77 | $1.58 | $1.69 | $1.69 | 26,063 |
| 2019-12-26 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 30,223 |
| 2019-12-24 | $1.51 | $1.62 | $1.51 | $1.60 | $1.60 | 26,714 |
| 2019-12-23 | $1.58 | $1.60 | $1.45 | $1.51 | $1.51 | 33,232 |
| 2019-12-20 | $1.55 | $1.56 | $1.53 | $1.54 | $1.54 | 13,783 |
| 2019-12-19 | $1.51 | $1.56 | $1.50 | $1.52 | $1.52 | 12,358 |
| 2019-12-18 | $1.58 | $1.58 | $1.52 | $1.56 | $1.56 | 22,616 |
| 2019-12-17 | $1.55 | $1.58 | $1.52 | $1.54 | $1.54 | 19,916 |
| 2019-12-16 | $1.96 | $1.96 | $1.56 | $1.61 | $1.61 | 27,386 |
| 2019-12-13 | $1.65 | $1.69 | $1.58 | $1.62 | $1.62 | 23,625 |
| 2019-12-12 | $1.62 | $1.70 | $1.62 | $1.65 | $1.65 | 9,776 |
| 2019-12-11 | $1.66 | $1.75 | $1.53 | $1.58 | $1.58 | 16,682 |
| 2019-12-10 | $1.69 | $1.69 | $1.58 | $1.60 | $1.60 | 16,614 |
| 2019-12-09 | $2.13 | $2.13 | $1.64 | $1.73 | $1.73 | 42,902 |
| 2019-12-06 | $1.75 | $1.75 | $1.60 | $1.70 | $1.70 | 34,012 |
| 2019-12-05 | $1.80 | $1.90 | $1.67 | $1.75 | $1.75 | 70,473 |
| 2019-12-04 | $1.78 | $2.03 | $1.75 | $1.83 | $1.83 | 74,345 |
| 2019-12-03 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| 2019-12-02 | $1.71 | $1.71 | $1.60 | $1.68 | $1.68 | 5,567 |
Gold X Mining Corp (GLDXF) News Headlines
Recent Gold X Mining Corp (GLDXF) News
Similar Companies to Gold X Mining Corp (GLDXF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |