S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Aetherium Acquisition Corporation (GMFI)
Aetherium Acquisition Corporation (GMFI) Historical

GMFI Aetherium Acquisition Corporation

11.3251

-0.0749 (-0.66%)

May 31 2024 - Closed

Delayed by 15 minutes

GMFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	11.3251	-0.07	-0.66%	11.40	11.40	11.3251	809
May 30 2024	11.40	0.00	0.00%	11.40	11.40	11.40	3
May 29 2024	11.40	0.00	0.00%	11.40	11.40	11.40	1
May 28 2024	11.40	0.00	0.00%	11.40	11.40	11.40	6
May 24 2024	11.40	0.00	0.00%	11.32	11.40	11.03	12
May 23 2024	11.40	0.06	0.50%	11.42	11.42	11.17	500
May 22 2024	11.3432	0.00	0.00%	11.34	11.3432	11.34	3
May 21 2024	11.3432	0.00	0.00%	11.39	11.39	11.3432	125
May 20 2024	11.3432	0.00	0.00%	11.3432	11.3432	11.3432	2
May 17 2024	11.3432	0.00	0.00%	11.50	11.50	11.3432	1
May 16 2024	11.3432	0.00	0.00%	11.34	11.3432	11.34	13
May 15 2024	11.3432	0.21	1.92%	11.3432	11.3432	11.14	155
May 14 2024	11.13	-0.26	-2.28%	11.12	11.13	11.12	6,134
May 13 2024	11.39	0.00	0.00%	11.39	11.39	11.39	4
May 10 2024	11.39	0.00	0.00%	11.28	11.39	11.28	1
May 09 2024	11.39	-0.11	-0.96%	11.20	11.39	11.13	3,750
May 08 2024	11.50	0.38	3.42%	11.45	11.92	11.05	3,924
May 07 2024	11.12	-0.24	-2.11%	11.37	11.6204	11.12	4,813
May 06 2024	11.36	0.26	2.34%	12.19	12.19	11.10	5,604
May 03 2024	11.10	0.09	0.82%	12.11	12.11	11.10	18,864
May 02 2024	11.01	-0.02	-0.18%	11.00	11.065	10.97	2,527
May 01 2024	11.03	0.02	0.18%	11.03	11.03	11.03	104
Apr 30 2024	11.01	-0.02	-0.18%	11.01	11.01	11.01	102
Apr 29 2024	11.03	0.03	0.27%	11.03	11.03	11.03	100
Apr 26 2024	11.00	-0.12	-1.08%	11.00	11.00	11.00	101
Apr 25 2024	11.12	0.00	0.00%	11.12	11.12	11.12	0
Apr 24 2024	11.12	0.00	0.00%	11.12	11.12	11.12	0
Apr 23 2024	11.12	0.00	0.00%	11.12	11.12	11.12	88
Apr 22 2024	11.12	0.00	0.00%	11.12	11.12	11.12	0
Apr 19 2024	11.12	0.00	0.00%	11.12	11.12	11.12	0
Apr 18 2024	11.12	-0.04	-0.36%	11.79	11.79	11.12	5,466
Apr 17 2024	11.16	-0.12	-1.06%	11.00	11.16	11.00	1,857
Apr 16 2024	11.28	0.00	0.00%	11.28	11.28	11.28	31
Apr 15 2024	11.28	0.00	0.00%	11.28	11.28	11.28	1
Apr 12 2024	11.28	0.00	0.00%	11.28	11.28	11.28	1
Apr 11 2024	11.28	0.00	0.00%	11.28	11.28	11.28	0
Apr 10 2024	11.28	0.20	1.81%	11.28	11.28	11.28	100
Apr 09 2024	11.08	0.00	0.00%	10.95	11.08	10.95	7
Apr 08 2024	11.08	0.02	0.18%	11.30	12.43	11.06	6,131
Apr 05 2024	11.06	0.06	0.55%	11.06	11.06	11.06	151
Apr 04 2024	11.00	0.00	0.00%	11.19	11.19	11.00	3
Apr 03 2024	11.00	0.00	0.00%	11.45	11.45	11.00	19
Apr 02 2024	11.00	0.00	0.00%	11.15	11.15	11.00	10
Apr 01 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Mar 28 2024	11.00	-0.86	-7.21%	11.50	11.50	11.00	55,287
Mar 27 2024	11.855	0.89	8.07%	11.55	11.855	11.55	362
Mar 26 2024	10.97	-0.05	-0.45%	10.96	11.00	10.96	100,290
Mar 25 2024	11.02	-0.08	-0.68%	11.02	11.11	11.02	432
Mar 22 2024	11.095	0.00	0.00%	11.08	11.095	11.08	214
Mar 21 2024	11.095	0.00	0.00%	11.095	11.095	11.095	120
Mar 20 2024	11.095	0.00	0.00%	11.095	11.095	11.095	107
Mar 19 2024	11.095	-0.01	-0.10%	11.02	11.17	11.0001	1,053
Mar 18 2024	11.1059	0.00	0.00%	11.10	11.1059	11.10	4
Mar 15 2024	11.1059	-0.41	-3.59%	11.28	11.28	10.95	544
Mar 14 2024	11.52	0.00	0.00%	11.52	11.52	11.30	355
Mar 13 2024	11.52	0.46	4.16%	11.52	11.52	11.52	358
Mar 12 2024	11.06	0.05	0.45%	11.29	11.29	11.06	58
Mar 11 2024	11.0101	-0.29	-2.57%	11.05	11.05	11.0101	894
Mar 08 2024	11.30	0.05	0.44%	11.29	11.50	11.27	4,849
Mar 07 2024	11.25	0.30	2.74%	12.00	12.00	11.25	542
Mar 06 2024	10.95	-0.06	-0.54%	11.05	11.05	10.95	728
Mar 05 2024	11.01	-0.69	-5.90%	11.06	11.15	11.01	7,796
Mar 04 2024	11.70	0.72	6.56%	11.00	12.23	10.95	2,032

Aetherium Acquisition

Macquarie Gp 30

First Trust Merger Arbit...

Australian Gold and Copper

NLBNPIT1ZU80 20240920 31...

Allspring Global Investm...

T Rowe Price Retirement ...

Darling Ingredients

Caisse des Depots et Con...

Credit Agricole SA Casa4...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions