NASDAQ : GMEX
GMEX Robotics Corporation — Price history
Australia
Last price 0.8496 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 85.54K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GMEX Robotics Corporation (GMEX) closed at 0.9055 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.869 | 0.9099 | 0.8572 | 0.9055 | 14,119 | +6.58% |
| 2026-10-30 | 0.8759 | 0.8759 | 0.8222 | 0.8496 | 28,244 | -3.27% |
| 2026-10-29 | 0.8681 | 0.8783 | 0.85 | 0.8783 | 54,994 | +4.16% |
| 2026-10-28 | 0.82 | 0.8432 | 0.782 | 0.8432 | 64,753 | +5.40% |
| 2026-10-27 | 0.8 | 0.8 | 0.75 | 0.8 | 43,557 | +2.56% |
| 2026-10-26 | 0.7733 | 0.79 | 0.75 | 0.78 | 52,115 | +0.98% |
| 2026-10-23 | 0.7954 | 0.8096 | 0.757 | 0.7724 | 95,336 | -5.80% |
| 2026-10-22 | 0.87 | 0.8899 | 0.773 | 0.82 | 174,386 | -7.87% |
| 2026-10-21 | 0.8819 | 0.9299 | 0.8247 | 0.89 | 314,858 | -5.32% |
| 2026-10-20 | 1 | 1.03 | 0.775 | 0.94 | 13,196,539 | -28.79% |
| 2026-10-19 | 1.17 | 1.43 | 1.155 | 1.32 | 252,715 | +15.79% |
| 2026-10-16 | 1.33 | 1.34 | 1.08 | 1.14 | 144,553 | -16.18% |
| 2026-10-15 | 1.52 | 1.57 | 1.23 | 1.36 | 307,716 | -20.47% |
| 2026-10-14 | 1.85 | 1.91 | 1.6 | 1.71 | 1,307,263 | -18.18% |
| 2026-10-13 | 1.6 | 2.264 | 1.55 | 2.09 | 1,189,686 | +22.22% |
| 2026-10-12 | 1.75 | 1.77 | 1.6 | 1.71 | 78,285 | -1.72% |
| 2026-10-09 | 1.75 | 1.849 | 1.68 | 1.74 | 149,675 | -10.31% |
| 2026-10-08 | 2.64 | 2.64 | 1.7 | 1.94 | 777,454 | -27.07% |
| 2026-10-07 | 2.64 | 2.75 | 2.51 | 2.66 | 1,570,136 | +0.76% |
| 2026-10-06 | 2.33 | 2.72 | 2.25 | 2.64 | 415,265 | +14.29% |
| 2026-10-05 | 2.47 | 2.47 | 2.31 | 2.31 | 60,033 | -5.71% |
| 2026-10-02 | 2.63 | 2.63 | 2.31 | 2.45 | 76,829 | -4.30% |
| 2026-10-01 | 2.7 | 2.76 | 2.51 | 2.56 | 91,980 | -7.25% |
| 2026-09-30 | 3.25 | 3.28 | 2.58 | 2.76 | 276,940 | -12.93% |
| 2026-09-29 | 3.14 | 3.47 | 2.972 | 3.17 | 208,116 | -2.16% |
| 2026-09-28 | 3.36 | 3.595 | 3.07 | 3.24 | 145,672 | -1.53% |
| 2026-09-25 | 3.385 | 3.573 | 3.144 | 3.29 | 96,560 | -5.38% |
| 2026-09-24 | 3.33 | 3.578 | 3.242 | 3.478 | 76,837 | -9.61% |
| 2026-09-23 | 3.937 | 4.014 | 3.734 | 3.848 | 101,989 | -0.70% |
| 2026-09-22 | 3.724 | 4.05 | 3.41 | 3.875 | 74,137 | +5.33% |
| 2026-09-21 | 3.637 | 3.797 | 3.438 | 3.678 | 74,536 | -2.30% |
| 2026-09-18 | 3.527 | 4.464 | 3.33 | 3.765 | 471,933 | +1.78% |
| 2026-09-17 | 3.602 | 3.744 | 3.42 | 3.699 | 263,444 | -3.57% |
| 2026-09-16 | 3.916 | 7.92 | 3.39 | 3.836 | 4,516,564 | -4.25% |
| 2026-09-15 | 3.961 | 4.048 | 3.758 | 4.006 | 74,384 | -0.96% |
| 2026-09-14 | 4.203 | 4.205 | 3.96 | 4.045 | 37,128 | -6.57% |
| 2026-09-11 | 4.307 | 4.482 | 4.158 | 4.329 | 76,448 | -7.70% |
| 2026-09-10 | 4.708 | 4.917 | 4.5 | 4.69 | 95,992 | -8.76% |
| 2026-09-09 | 4.95 | 5.354 | 4.832 | 5.14 | 241,397 | -9.81% |
| 2026-09-08 | 7.351 | 7.857 | 5.67 | 5.699 | 3,068,724 | -14.47% |
| 2026-09-04 | 7.119 | 7.173 | 6.663 | 6.663 | 17,339 | -5.49% |
| 2026-09-03 | 7.081 | 7.289 | 6.93 | 7.05 | 20,944 | -1.10% |
| 2026-09-02 | 7.514 | 7.65 | 7.02 | 7.128 | 27,605 | -6.79% |
| 2026-09-01 | 7.83 | 7.92 | 7.495 | 7.647 | 33,003 | -11.10% |
| 2026-08-31 | 9.27 | 9.449 | 8.386 | 8.602 | 25,221 | -7.20% |
| 2026-08-28 | 9.9 | 9.9 | 9 | 9.27 | 41,983 | -4.63% |
| 2026-08-27 | 9.72 | 10.35 | 9.495 | 9.72 | 48,686 | +0.93% |
| 2026-08-26 | 9.81 | 9.81 | 9.54 | 9.63 | 13,778 | +0.00% |
| 2026-08-25 | 9.99 | 9.99 | 9.54 | 9.63 | 21,193 | +0.00% |
| 2026-08-24 | 9.99 | 9.99 | 9.432 | 9.63 | 23,007 | -3.60% |
| 2026-08-21 | 9.54 | 9.99 | 9.27 | 9.99 | 48,438 | +4.72% |
| 2026-08-20 | 10.17 | 10.17 | 9.27 | 9.54 | 46,557 | -6.19% |
| 2026-08-19 | 10.62 | 10.62 | 9.45 | 10.17 | 73,342 | -2.59% |
| 2026-08-18 | 10.8 | 11.7 | 9.54 | 10.44 | 137,211 | -4.13% |
| 2026-08-17 | 10.44 | 10.89 | 10.08 | 10.89 | 83,259 | +6.14% |
| 2026-08-14 | 10.44 | 10.44 | 10.08 | 10.26 | 11,905 | -3.39% |
| 2026-08-13 | 10.17 | 10.71 | 10.08 | 10.62 | 19,622 | +2.61% |
| 2026-08-12 | 9.9 | 10.35 | 9.81 | 10.35 | 21,868 | +1.77% |
| 2026-08-11 | 9.27 | 10.575 | 8.892 | 10.17 | 511,078 | -6.61% |
| 2026-08-10 | 11.16 | 11.16 | 10.62 | 10.89 | 23,460 | -2.42% |
| 2026-08-07 | 11.43 | 11.43 | 10.71 | 11.16 | 17,818 | -2.36% |
| 2026-08-06 | 11.88 | 11.97 | 11.16 | 11.43 | 23,789 | -3.05% |
| 2026-08-05 | 12.15 | 12.24 | 11.7 | 11.79 | 17,118 | -2.96% |
| 2026-08-04 | 11.97 | 12.42 | 11.52 | 12.15 | 31,919 | +0.75% |
| 2026-08-03 | 11.88 | 12.69 | 11.52 | 12.06 | 40,692 | +3.08% |
| 2026-07-31 | 11.52 | 11.879 | 10.89 | 11.7 | 73,171 | -10.96% |
| 2026-07-30 | 13.68 | 14.58 | 12.42 | 13.14 | 671,407 | +14.06% |
| 2026-07-29 | 12.78 | 13.095 | 11.25 | 11.52 | 46,438 | -17.95% |
| 2026-07-28 | 13.77 | 15.48 | 12.78 | 14.04 | 282,404 | -13.33% |
| 2026-07-27 | 15.39 | 18.9 | 14.04 | 16.2 | 2,750,215 | +22.45% |
| 2026-07-24 | 12.33 | 13.23 | 11.97 | 13.23 | 15,869 | +8.09% |
| 2026-07-23 | 12.87 | 12.96 | 11.969 | 12.24 | 13,289 | -4.90% |
| 2026-07-22 | 13.05 | 13.05 | 11.97 | 12.87 | 16,351 | -2.05% |
| 2026-07-21 | 12.42 | 13.32 | 11.88 | 13.14 | 23,050 | +5.04% |
| 2026-07-20 | 13.14 | 13.14 | 12.24 | 12.51 | 17,664 | -6.08% |
| 2026-07-17 | 13.14 | 13.41 | 12.51 | 13.32 | 12,010 | +0.68% |
| 2026-07-16 | 14.4 | 14.58 | 13.05 | 13.23 | 27,657 | -10.91% |
| 2026-07-15 | 12.87 | 15.298 | 12.869 | 14.85 | 76,859 | +13.01% |
| 2026-07-14 | 15.75 | 15.84 | 12.6 | 13.14 | 1,220,238 | -21.93% |
| 2026-07-13 | 18.9 | 19.53 | 16.468 | 16.83 | 252,127 | -11.37% |
| 2026-07-10 | 19.08 | 19.62 | 18.18 | 18.99 | 16,052 | -5.38% |
| 2026-07-09 | 20.16 | 21.78 | 19.08 | 20.07 | 186,099 | -1.33% |
| 2026-07-08 | 22.41 | 22.59 | 20.07 | 20.34 | 21,479 | -13.08% |
| 2026-07-07 | 24.75 | 25.11 | 20.88 | 23.4 | 48,937 | -18.50% |
| 2026-07-06 | 39.6 | 41.13 | 28.125 | 28.71 | 1,318,496 | -17.99% |
| 2026-07-02 | 34.83 | 39.959 | 32.22 | 35.01 | 68,471 | +7.79% |
| 2026-07-01 | 29.97 | 33.793 | 29.5 | 32.481 | 16,247 | +4.10% |
| 2026-06-30 | 30.78 | 33.202 | 27.662 | 31.201 | 38,597 | -29.98% |
| 2026-06-29 | 43.959 | 46.462 | 42.363 | 44.558 | 72,164 | +3.77% |
| 2026-06-26 | 46.729 | 47.081 | 42.12 | 42.938 | 5,906 | -8.48% |
| 2026-06-25 | 51.03 | 51.038 | 46.17 | 46.915 | 6,593 | -7.77% |
| 2026-06-24 | 54.724 | 54.724 | 48.827 | 50.868 | 4,943 | -7.10% |
| 2026-06-23 | 55.485 | 57.567 | 50.261 | 54.756 | 7,339 | -6.09% |
| 2026-06-22 | 57.802 | 58.304 | 54.27 | 58.304 | 4,578 | +0.11% |
| 2026-06-18 | 60.758 | 60.758 | 56.87 | 58.239 | 7,389 | -6.50% |
| 2026-06-17 | 59.13 | 62.888 | 59.13 | 62.289 | 5,291 | +3.62% |
| 2026-06-16 | 63.302 | 65.391 | 58.32 | 60.11 | 8,917 | -10.07% |
| 2026-06-15 | 64.768 | 68.903 | 61.56 | 66.841 | 12,266 | +4.59% |
| 2026-06-12 | 63.018 | 64.792 | 57.826 | 63.909 | 18,544 | -4.68% |
| 2026-06-11 | 70.47 | 70.47 | 65.853 | 67.044 | 21,952 | -5.41% |
| 2026-06-10 | 75.346 | 92.34 | 68.526 | 70.875 | 152,106 | +6.02% |
| 2026-06-09 | 90.315 | 100.44 | 64.8 | 66.849 | 462,062 | -7.37% |
| 2026-06-08 | 64.8 | 96.39 | 61.56 | 72.171 | 32,817 | +4.09% |
| 2026-06-05 | 86.67 | 86.67 | 61.552 | 69.336 | 20,017 | -22.18% |
| 2026-06-04 | 82.62 | 98.01 | 81 | 89.1 | 19,953 | -4.35% |
| 2026-06-03 | 92.34 | 100.44 | 88.29 | 93.15 | 23,078 | -10.16% |
| 2026-06-02 | 98.01 | 106.92 | 89.1 | 103.68 | 270,981 | +11.30% |
| 2026-06-01 | 105.3 | 106.11 | 86.67 | 93.15 | 39,338 | -21.77% |
| 2026-05-29 | 179.82 | 182.242 | 117.45 | 119.07 | 484,766 | -16.95% |
| 2026-05-28 | 153.09 | 160.38 | 140.13 | 143.37 | 65,511 | +1.14% |
| 2026-05-27 | 152.28 | 153.09 | 140.535 | 141.75 | 637 | -5.91% |
| 2026-05-26 | 156.33 | 157.95 | 147.42 | 150.66 | 1,119 | -2.62% |
| 2026-05-22 | 153.9 | 156.978 | 148.287 | 154.71 | 867 | +4.37% |
| 2026-05-21 | 147.42 | 153.495 | 140.13 | 148.23 | 1,461 | +3.98% |
| 2026-05-20 | 147.42 | 148.036 | 136.088 | 142.56 | 1,442 | +2.92% |
| 2026-05-19 | 162 | 163.62 | 138.51 | 138.51 | 1,501 | -14.50% |
| 2026-05-18 | 144.18 | 170.1 | 134.46 | 162 | 3,425 | +11.11% |
| 2026-05-15 | 148.23 | 161.19 | 145.8 | 145.8 | 1,555 | -5.26% |
| 2026-05-14 | 133.65 | 162.405 | 133.65 | 153.9 | 4,495 | +16.56% |
| 2026-05-13 | 128.79 | 138.478 | 125.55 | 132.03 | 1,875 | +3.16% |