Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	V	GEMC	0.035	0.035	0.035	0.035	-0.005	10,000	1	0.035	0.04							10,000
2024-04-25	V	GEMC	0.04	0.04	0.04	0.04	0.005	10,500	3	0.035	0.04	10,000
2024-04-24	V	GEMC	0.035	0.035	0.035	0.035		79,700	5	0.035	0.04	61,000						18,000
2024-04-23	V	GEMC	0.035	0.035	0.035	0.035	-0.005	1,332	2	0.035	0.04	1,332
2024-04-22	V	GEMC						1	1	0.035	0.04
2024-04-19	V	GEMC	0.04	0.04	0.04	0.04		35,325	8	0.035	0.04	30,500	2,000					2,000			75
2024-04-18	V	GEMC	0.045	0.045	0.045	0.045	0.005	2,300	2	0.04	0.045	300			2,000
2024-04-17	V	GEMC	0.04	0.04	0.04	0.04		5,704	4	0.04	0.045							5,000			704
2024-04-16	V	GEMC	0.045	0.045	0.04	0.04		93,000	6	0.04	0.045	43,000			18,000			32,000
2024-04-15	V	GEMC	0.035	0.04	0.035	0.04		279,155	14	0.04	0.045	231,150			17,000			31,000
2024-04-12	V	GEMC	0.04	0.04	0.04	0.04		40,000	2	0.035	0.04	40,000
2024-04-11	V	GEMC	0.04	0.04	0.04	0.04	0.005	49,350	6	0.035	0.04	49,150									190
2024-04-10	V	GEMC				0.035				0.035	0.04
2024-04-09	V	GEMC	0.035	0.035	0.035	0.035	-0.005	50,008	2	0.035	0.04	50,000
2024-04-08	V	GEMC	0.035	0.04	0.035	0.04	0.005	30,000	4	0.035	0.04	27,000		3,000
2024-04-05	V	GEMC	0.035	0.035	0.035	0.035	-0.005	60,003	3	0.035	0.04	60,000									3
2024-04-04	V	GEMC	0.04	0.04	0.04	0.04	0.005	15,500	4	0.035	0.04	14,500						1,000
2024-04-03	V	GEMC	0.035	0.035	0.035	0.035	0.005	143,821	21	0.035	0.04	108,155		7,000	4,000			24,000
2024-04-02	V	GEMC	0.035	0.035	0.025	0.035		331,000	18	0.03	0.035	146,000	33,000	101,000	8,000			43,000
2024-04-01	V	GEMC						80	1	0.03	0.035	80
2024-03-28	V	GEMC	0.03	0.03	0.03	0.03	-0.005	95,000	3	0.03	0.035							95,000
2024-03-27	V	GEMC						82	1	0.03	0.035
2024-03-26	V	GEMC						533	3	0.03	0.035	500
2024-03-25	V	GEMC	0.035	0.035	0.035	0.035		51,000	4	0.035	0.04	50,000					1,000
2024-03-22	V	GEMC	0.035	0.035	0.035	0.035	-0.005	17,002	3	0.035	0.04	17,000
2024-03-21	V	GEMC	0.03	0.03	0.03	0.03	-0.01	2,500	2	0.03	0.035	500												2,000
2024-03-20	V	GEMC						442	2	0.03	0.035					66
2024-03-19	V	GEMC				0.04				0.03	0.04
2024-03-18	V	GEMC						645	1	0.03	0.04
2024-03-15	V	GEMC	0.04	0.04	0.04	0.04		40,842	5	0.03	0.04							40,000
2024-03-14	V	GEMC	0.04	0.04	0.04	0.04		5,108	3	0.03	0.04	100			5,000
2024-03-13	V	GEMC	0.035	0.04	0.035	0.04	0.01	22,652	10	0.03	0.04	17,500			3,000						1,800
2024-03-12	V	GEMC	0.035	0.035	0.03	0.03	-0.005	16,113	6	0.03	0.04	14,000
2024-03-11	V	GEMC				0.035				0.035	0.04
2024-03-08	V	GEMC				0.035				0.035	0.04
2024-03-07	V	GEMC				0.035				0.035	0.04
2024-03-06	V	GEMC				0.035				0.035	0.04
2024-03-05	V	GEMC	0.035	0.035	0.035	0.035	-0.005	1,333	2	0.035	0.04	1,000									333
2024-03-04	V	GEMC						20	2	0.035	0.04	18
2024-03-01	V	GEMC	0.03	0.04	0.03	0.04	0.005	13,091	3	0.03	0.04	10,000		3,000							91
2024-02-29	V	GEMC				0.035				0.035	0.04
2024-02-28	V	GEMC						33	1	0.035	0.04
2024-02-27	V	GEMC	0.04	0.04	0.04	0.04	0.005	50,000	2	0.035	0.04			20,000				30,000
2024-02-26	V	GEMC						441	1	0.035	0.04
2024-02-23	V	GEMC	0.035	0.035	0.035	0.035		1,000	1	0.035	0.04	1,000
2024-02-22	V	GEMC						667	1	0.035	0.04	667
2024-02-21	V	GEMC				0.035				0.035	0.04
2024-02-20	V	GEMC	0.035	0.035	0.035	0.035	-0.005	15,000	1	0.035	0.04	15,000
2024-02-16	V	GEMC	0.04	0.04	0.04	0.04		10,000	1	0.035	0.04							10,000
2024-02-15	V	GEMC				0.04				0.035	0.04
2024-02-14	V	GEMC	0.04	0.04	0.04	0.04	0.005	25,066	2	0.035	0.04	25,066
2024-02-13	V	GEMC	0.035	0.035	0.035	0.035		12,000	1	0.035	0.04	12,000
2024-02-12	V	GEMC	0.035	0.035	0.035	0.035		3,448	3	0.035	0.04	3,000
2024-02-09	V	GEMC	0.035	0.04	0.035	0.04	0.005	131,507	7	0.035	0.04	31,000			20,000			50,000			507			30,000
2024-02-08	V	GEMC	0.035	0.035	0.035	0.035		68,000	3	0.035	0.04	68,000
2024-02-07	V	GEMC	0.035	0.035	0.035	0.035	-0.005	7,109	3	0.035	0.04	5,000						2,000
2024-02-06	V	GEMC						153	1	0.035	0.04
2024-02-05	V	GEMC	0.035	0.04	0.035	0.04		298,106	23	0.035	0.04	138,000	33,000	20,000	3,000		1,000	73,000			6			30,000
2024-02-02	V	GEMC	0.04	0.04	0.04	0.04		1,000	1	0.035	0.04				1,000
2024-02-01	V	GEMC	0.04	0.04	0.04	0.04	-0.005	298,235	16	0.035	0.045	192,000	36,000	10,230				20,000			4			40,000
2024-01-31	V	GEMC	0.045	0.045	0.04	0.04	-0.005	45,000	4	0.04	0.045			30,000	15,000
2024-01-30	V	GEMC	0.05	0.05	0.045	0.045	0.005	287,161	21	0.04	0.045	192,000	10,000	65,000				20,000			161
2024-01-29	V	GEMC	0.04	0.045	0.04	0.04		603,000	10	0.04	0.045	586,000		10,000	4,000			3,000