Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.840	0.860	0.820	0.850	0.850	37,800
2024-03-01	0.800	0.840	0.780	0.830	0.830	62,000
2024-02-29	0.800	0.800	0.780	0.790	0.790	18,100
2024-02-28	0.800	0.800	0.790	0.790	0.790	13,000
2024-02-27	0.790	0.790	0.780	0.780	0.780	32,300
2024-02-26	0.820	0.820	0.790	0.790	0.790	4,500
2024-02-23	0.820	0.820	0.800	0.800	0.800	1,500
2024-02-22	0.820	0.820	0.820	0.820	0.820	5,100
2024-02-21	0.810	0.810	0.810	0.810	0.810	4,000
2024-02-20	0.830	0.830	0.800	0.800	0.800	5,600
2024-02-16	0.800	0.830	0.790	0.810	0.810	62,600
2024-02-15	0.830	0.830	0.790	0.800	0.800	48,500
2024-02-14	0.810	0.820	0.810	0.820	0.820	19,400
2024-02-13	0.830	0.830	0.820	0.820	0.820	14,500
2024-02-12	0.830	0.830	0.810	0.820	0.820	10,700
2024-02-09	0.850	0.850	0.810	0.820	0.820	9,300
2024-02-08	0.820	0.840	0.820	0.840	0.840	8,500
2024-02-07	0.810	0.830	0.810	0.810	0.810	28,200
2024-02-06	0.860	0.860	0.840	0.840	0.840	3,500
2024-02-05	0.850	0.850	0.840	0.850	0.850	23,300
2024-02-02	0.840	0.850	0.820	0.850	0.850	27,300
2024-02-01	0.870	0.870	0.830	0.840	0.840	18,400
2024-01-31	0.840	0.870	0.840	0.870	0.870	7,900
2024-01-30	0.840	0.840	0.840	0.840	0.840	3,000
2024-01-29	0.840	0.850	0.830	0.840	0.840	72,000
2024-01-26	0.840	0.840	0.820	0.830	0.830	6,500
2024-01-25	0.850	0.850	0.810	0.810	0.810	12,000
2024-01-24	0.820	0.820	0.820	0.820	0.820	1,500
2024-01-23	0.830	0.830	0.820	0.820	0.820	19,300
2024-01-22	0.840	0.840	0.800	0.810	0.810	33,500
2024-01-19	0.860	0.860	0.840	0.840	0.840	7,600
2024-01-18	0.870	0.870	0.850	0.850	0.850	2,000
2024-01-17	0.850	0.860	0.850	0.860	0.860	21,600
2024-01-16	0.880	0.880	0.870	0.870	0.870	7,800
2024-01-15	0.880	0.880	0.870	0.870	0.870	11,700
2024-01-12	0.880	0.880	0.880	0.880	0.880	500
2024-01-11	0.890	0.890	0.830	0.880	0.880	61,300
2024-01-10	0.860	0.900	0.850	0.870	0.870	16,800
2024-01-09	0.930	0.930	0.850	0.850	0.850	69,100
2024-01-08	0.920	0.920	0.900	0.910	0.910	4,600
2024-01-05	0.920	0.920	0.900	0.900	0.900	9,800
2024-01-04	0.930	0.930	0.900	0.930	0.930	10,900
2024-01-03	0.930	0.930	0.900	0.900	0.900	29,000
2024-01-02	0.940	0.940	0.940	0.940	0.940	2,000
2023-12-29	0.930	0.930	0.930	0.930	0.930	1,500
2023-12-28	0.960	0.960	0.910	0.910	0.910	26,700
2023-12-27	0.960	0.960	0.940	0.940	0.940	24,100
2023-12-22	0.940	0.950	0.940	0.950	0.950	39,500
2023-12-21	0.950	0.960	0.940	0.940	0.940	7,000
2023-12-20	0.940	0.960	0.930	0.960	0.960	16,500
2023-12-19	0.930	0.930	0.910	0.910	0.910	2,000
2023-12-18	0.920	0.920	0.920	0.920	0.920	6,500
2023-12-15	0.930	0.940	0.880	0.920	0.920	47,100
2023-12-14	0.920	0.920	0.910	0.920	0.920	5,000
2023-12-13	0.910	0.910	0.910	0.910	0.910	11,300
2023-12-12	0.910	0.910	0.900	0.900	0.900	16,800
2023-12-11	0.920	0.940	0.920	0.920	0.920	35,400
2023-12-08	0.980	0.980	0.920	0.920	0.920	26,200
2023-12-07	0.980	0.980	0.970	0.980	0.980	20,700
2023-12-06	0.970	0.980	0.970	0.980	0.980	16,100

← NewerPage 12 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.