Globex Mining Enterprises Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.880	0.880	0.870	0.880	0.880	2,500
2024-08-22	0.890	0.900	0.870	0.870	0.870	3,400
2024-08-21	0.880	0.900	0.880	0.900	0.900	7,400
2024-08-20	0.900	0.900	0.880	0.880	0.880	41,500
2024-08-19	0.900	0.900	0.880	0.900	0.900	67,700
2024-08-16	0.900	0.900	0.890	0.900	0.900	23,900
2024-08-15	0.900	0.900	0.900	0.900	0.900	600
2024-08-14	0.900	0.900	0.890	0.900	0.900	6,500
2024-08-13	0.900	0.900	0.900	0.900	0.900	19,000
2024-08-12	0.900	0.900	0.880	0.890	0.890	8,000
2024-08-09	0.890	0.890	0.880	0.880	0.880	1,500
2024-08-08	0.870	0.890	0.870	0.880	0.880	18,000
2024-08-07	0.890	0.890	0.870	0.870	0.870	4,000
2024-08-06	0.890	0.890	0.880	0.890	0.890	8,000
2024-08-02	0.890	0.900	0.890	0.900	0.900	11,500
2024-08-01	0.930	0.930	0.900	0.910	0.910	24,600
2024-07-31	0.900	0.920	0.900	0.910	0.910	73,000
2024-07-30	0.910	0.920	0.890	0.890	0.890	48,500
2024-07-29	0.920	0.930	0.910	0.910	0.910	27,000
2024-07-26	0.950	0.960	0.910	0.920	0.920	26,400
2024-07-25	0.940	0.940	0.910	0.930	0.930	43,300
2024-07-24	0.950	0.960	0.950	0.960	0.960	29,300
2024-07-23	0.970	0.970	0.960	0.960	0.960	20,000
2024-07-22	0.970	0.970	0.960	0.960	0.960	9,500
2024-07-19	0.970	0.970	0.950	0.970	0.970	27,300
2024-07-18	0.980	0.980	0.960	0.960	0.960	18,800
2024-07-17	0.970	0.970	0.960	0.960	0.960	6,500
2024-07-16	0.960	0.960	0.950	0.960	0.960	40,900
2024-07-15	0.950	0.970	0.940	0.950	0.950	62,300
2024-07-12	0.970	0.970	0.950	0.950	0.950	31,700
2024-07-11	0.970	0.970	0.940	0.970	0.970	33,900
2024-07-10	0.970	0.970	0.960	0.970	0.970	14,700
2024-07-09	0.950	0.970	0.930	0.970	0.970	72,400
2024-07-08	0.960	0.960	0.960	0.960	0.960	4,600
2024-07-05	0.970	0.970	0.960	0.970	0.970	4,600
2024-07-04	0.960	0.970	0.960	0.970	0.970	20,000
2024-07-03	0.950	0.970	0.950	0.970	0.970	7,100
2024-07-02	0.950	0.950	0.950	0.950	0.950	13,500
2024-06-28	0.960	0.960	0.950	0.950	0.950	23,800
2024-06-27	0.950	0.960	0.950	0.960	0.960	8,500
2024-06-26	0.950	0.950	0.950	0.950	0.950	0
2024-06-25	0.970	0.970	0.940	0.950	0.950	11,000
2024-06-24	0.950	0.970	0.950	0.960	0.960	14,900
2024-06-21	0.950	0.960	0.950	0.960	0.960	8,900
2024-06-20	0.980	0.980	0.980	0.980	0.980	500
2024-06-19	0.950	0.960	0.940	0.960	0.960	61,700
2024-06-18	0.960	0.960	0.950	0.950	0.950	4,300
2024-06-17	0.970	0.970	0.950	0.950	0.950	5,400
2024-06-14	0.970	0.970	0.950	0.950	0.950	18,500
2024-06-13	0.970	0.970	0.950	0.950	0.950	2,500
2024-06-12	0.970	0.970	0.950	0.960	0.960	13,000
2024-06-11	0.960	0.970	0.960	0.960	0.960	6,600
2024-06-10	0.900	0.950	0.900	0.950	0.950	61,800
2024-06-07	1.020	1.020	0.930	0.970	0.970	30,900
2024-06-06	1.000	1.000	1.000	1.000	1.000	17,200
2024-06-05	1.000	1.000	0.980	0.990	0.990	8,500
2024-06-04	0.980	1.010	0.980	0.990	0.990	13,400
2024-06-03	0.970	1.000	0.970	0.980	0.980	12,100
2024-05-31	0.990	1.050	0.920	0.950	0.950	43,500
2024-05-30	1.060	1.060	0.990	1.000	1.000	4,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.