Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.970	0.970	0.970	0.970	0.970	5,500
2023-12-04	0.950	0.980	0.950	0.980	0.980	37,100
2023-12-01	0.940	0.960	0.940	0.950	0.950	19,800
2023-11-30	0.930	0.940	0.930	0.940	0.940	23,000
2023-11-29	0.940	0.940	0.920	0.930	0.930	13,000
2023-11-28	0.920	0.940	0.920	0.940	0.940	49,400
2023-11-27	0.920	0.920	0.900	0.920	0.920	10,900
2023-11-24	0.910	0.920	0.900	0.920	0.920	10,800
2023-11-23	0.910	0.910	0.910	0.910	0.910	500
2023-11-22	0.920	0.920	0.890	0.890	0.890	6,500
2023-11-21	0.900	0.900	0.870	0.900	0.900	23,000
2023-11-20	0.930	0.930	0.900	0.900	0.900	21,500
2023-11-17	0.910	0.930	0.910	0.930	0.930	14,100
2023-11-16	0.890	0.920	0.890	0.910	0.910	46,300
2023-11-15	0.850	0.900	0.850	0.880	0.880	37,800
2023-11-14	0.840	0.850	0.820	0.850	0.850	69,700
2023-11-13	0.830	0.840	0.830	0.840	0.840	7,500
2023-11-10	0.820	0.820	0.820	0.820	0.820	26,000
2023-11-09	0.830	0.830	0.820	0.820	0.820	13,000
2023-11-08	0.830	0.830	0.820	0.830	0.830	22,500
2023-11-07	0.810	0.820	0.810	0.810	0.810	15,500
2023-11-06	0.800	0.810	0.800	0.800	0.800	22,700
2023-11-03	0.800	0.800	0.800	0.800	0.800	0
2023-11-02	0.840	0.840	0.790	0.800	0.800	29,000
2023-11-01	0.840	0.840	0.820	0.820	0.820	7,200
2023-10-31	0.830	0.830	0.820	0.830	0.830	5,800
2023-10-30	0.840	0.840	0.830	0.830	0.830	2,500
2023-10-27	0.830	0.830	0.820	0.830	0.830	29,500
2023-10-26	0.830	0.830	0.800	0.810	0.810	27,800
2023-10-25	0.830	0.830	0.820	0.820	0.820	26,300
2023-10-24	0.820	0.830	0.810	0.810	0.810	11,900
2023-10-23	0.820	0.820	0.800	0.800	0.800	30,000
2023-10-20	0.820	0.820	0.800	0.810	0.810	48,500
2023-10-19	0.820	0.820	0.810	0.810	0.810	3,000
2023-10-18	0.810	0.820	0.810	0.820	0.820	40,000
2023-10-17	0.800	0.810	0.790	0.810	0.810	46,400
2023-10-16	0.800	0.800	0.770	0.790	0.790	78,100
2023-10-13	0.770	0.790	0.770	0.790	0.790	32,500
2023-10-12	0.790	0.790	0.770	0.770	0.770	17,000
2023-10-11	0.790	0.790	0.790	0.790	0.790	700
2023-10-10	0.750	0.790	0.750	0.780	0.780	59,700
2023-10-06	0.790	0.790	0.740	0.750	0.750	175,600
2023-10-05	0.780	0.790	0.780	0.790	0.790	16,000
2023-10-04	0.780	0.780	0.770	0.770	0.770	4,500
2023-10-03	0.760	0.760	0.760	0.760	0.760	22,000
2023-10-02	0.780	0.780	0.760	0.760	0.760	22,500
2023-09-29	0.770	0.770	0.760	0.770	0.770	25,500
2023-09-28	0.780	0.780	0.760	0.770	0.770	25,000
2023-09-27	0.770	0.770	0.770	0.770	0.770	42,500
2023-09-26	0.780	0.780	0.760	0.770	0.770	37,500
2023-09-25	0.790	0.790	0.770	0.770	0.770	20,500
2023-09-22	0.820	0.820	0.770	0.780	0.780	22,500
2023-09-21	0.790	0.800	0.760	0.770	0.770	135,500
2023-09-20	0.800	0.800	0.780	0.780	0.780	23,000
2023-09-19	0.810	0.830	0.780	0.810	0.810	36,500
2023-09-18	0.790	0.800	0.770	0.780	0.780	44,000
2023-09-15	0.780	0.800	0.760	0.790	0.790	27,200
2023-09-14	0.780	0.780	0.750	0.760	0.760	19,000
2023-09-13	0.760	0.760	0.750	0.750	0.750	36,800
2023-09-12	0.770	0.780	0.760	0.760	0.760	15,000

← NewerPage 13 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.