Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.070	1.070	1.020	1.030	1.030	3,100
2024-05-28	1.020	1.060	1.020	1.040	1.040	10,800
2024-05-27	1.020	1.050	0.990	0.990	0.990	17,500
2024-05-24	1.020	1.020	1.010	1.020	1.020	12,200
2024-05-23	1.080	1.080	0.990	0.990	0.990	33,100
2024-05-22	1.090	1.100	1.020	1.050	1.050	9,800
2024-05-21	1.080	1.180	1.060	1.090	1.090	102,400
2024-05-17	1.020	1.080	1.020	1.070	1.070	41,800
2024-05-16	0.990	1.000	0.990	1.000	1.000	54,200
2024-05-15	1.000	1.000	0.960	0.980	0.980	28,100
2024-05-14	1.000	1.000	1.000	1.000	1.000	500
2024-05-13	0.990	0.990	0.980	0.990	0.990	3,200
2024-05-10	0.980	0.980	0.960	0.960	0.960	9,000
2024-05-09	1.020	1.020	0.980	0.980	0.980	4,400
2024-05-08	0.990	1.010	0.990	1.010	1.010	18,000
2024-05-07	1.000	1.000	0.990	0.990	0.990	300
2024-05-06	1.000	1.000	0.900	1.000	1.000	29,800
2024-05-03	0.990	0.990	0.990	0.990	0.990	600
2024-05-02	0.950	0.950	0.940	0.940	0.940	2,000
2024-05-01	0.990	0.990	0.960	0.960	0.960	1,600
2024-04-30	1.000	1.000	0.940	0.940	0.940	25,800
2024-04-29	1.010	1.030	0.960	0.970	0.970	22,200
2024-04-26	1.040	1.040	1.010	1.010	1.010	4,500
2024-04-25	1.020	1.030	1.000	1.030	1.030	41,000
2024-04-24	1.030	1.030	1.020	1.020	1.020	3,400
2024-04-23	1.060	1.060	1.000	1.000	1.000	10,400
2024-04-22	1.050	1.070	0.990	1.000	1.000	48,700
2024-04-19	1.020	1.060	0.960	1.030	1.030	90,900
2024-04-18	0.960	1.020	0.940	1.010	1.010	102,700
2024-04-17	0.950	0.950	0.910	0.910	0.910	19,300
2024-04-16	0.950	0.950	0.910	0.930	0.930	15,500
2024-04-15	0.950	0.950	0.930	0.930	0.930	7,200
2024-04-12	0.940	0.950	0.930	0.950	0.950	43,500
2024-04-11	0.940	0.940	0.920	0.920	0.920	12,500
2024-04-10	0.920	0.930	0.910	0.910	0.910	25,500
2024-04-09	0.950	0.950	0.940	0.940	0.940	17,600
2024-04-08	0.940	0.940	0.920	0.920	0.920	17,700
2024-04-05	0.880	0.930	0.880	0.930	0.930	26,000
2024-04-04	0.950	0.950	0.890	0.890	0.890	18,500
2024-04-03	0.920	0.930	0.900	0.930	0.930	30,600
2024-04-02	0.910	0.960	0.910	0.920	0.920	53,200
2024-04-01	0.870	0.930	0.850	0.930	0.930	38,100
2024-03-28	0.850	0.870	0.840	0.870	0.870	111,900
2024-03-27	0.850	0.850	0.840	0.850	0.850	24,500
2024-03-26	0.840	0.840	0.830	0.830	0.830	12,400
2024-03-25	0.860	0.860	0.850	0.850	0.850	10,000
2024-03-22	0.840	0.860	0.830	0.860	0.860	8,600
2024-03-21	0.810	0.840	0.800	0.820	0.820	77,000
2024-03-20	0.790	0.800	0.790	0.800	0.800	4,900
2024-03-19	0.800	0.800	0.780	0.790	0.790	19,500
2024-03-18	0.800	0.820	0.790	0.820	0.820	46,900
2024-03-15	0.790	0.800	0.780	0.790	0.790	27,500
2024-03-14	0.810	0.810	0.770	0.790	0.790	25,000
2024-03-13	0.810	0.810	0.790	0.810	0.810	54,600
2024-03-12	0.810	0.810	0.790	0.800	0.800	16,400
2024-03-11	0.820	0.820	0.800	0.800	0.800	59,200
2024-03-08	0.820	0.830	0.820	0.820	0.820	20,000
2024-03-07	0.840	0.840	0.820	0.830	0.830	31,600
2024-03-06	0.870	0.870	0.850	0.850	0.850	7,500
2024-03-05	0.850	0.870	0.850	0.870	0.870	7,500

← NewerPage 11 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.