Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.770	0.770	0.760	0.770	0.770	24,000
2023-09-08	0.780	0.780	0.750	0.760	0.760	27,400
2023-09-07	0.790	0.790	0.740	0.760	0.760	74,400
2023-09-06	0.830	0.830	0.800	0.800	0.800	34,000
2023-09-05	0.830	0.840	0.810	0.810	0.810	15,000
2023-09-01	0.840	0.850	0.830	0.830	0.830	2,500
2023-08-31	0.850	0.850	0.830	0.830	0.830	4,000
2023-08-30	0.860	0.860	0.820	0.820	0.820	6,000
2023-08-29	0.840	0.860	0.830	0.850	0.850	50,600
2023-08-28	0.830	0.840	0.820	0.840	0.840	26,800
2023-08-25	0.840	0.840	0.820	0.820	0.820	8,000
2023-08-24	0.830	0.830	0.830	0.830	0.830	1,000
2023-08-23	0.760	0.830	0.760	0.830	0.830	36,500
2023-08-22	0.780	0.780	0.770	0.770	0.770	6,100
2023-08-21	0.780	0.780	0.760	0.780	0.780	30,800
2023-08-18	0.780	0.790	0.750	0.760	0.760	40,800
2023-08-17	0.800	0.800	0.760	0.780	0.780	43,800
2023-08-16	0.810	0.810	0.800	0.810	0.810	9,500
2023-08-15	0.820	0.820	0.790	0.790	0.790	26,500
2023-08-14	0.800	0.820	0.800	0.820	0.820	11,000
2023-08-11	0.770	0.780	0.770	0.770	0.770	5,300
2023-08-10	0.760	0.760	0.760	0.760	0.760	7,000
2023-08-09	0.770	0.770	0.750	0.760	0.760	29,500
2023-08-08	0.780	0.780	0.760	0.760	0.760	8,300
2023-08-04	0.770	0.770	0.750	0.750	0.750	42,400
2023-08-03	0.790	0.790	0.790	0.790	0.790	500
2023-08-02	0.800	0.800	0.770	0.770	0.770	13,300
2023-08-01	0.830	0.830	0.770	0.770	0.770	57,800
2023-07-31	0.850	0.850	0.820	0.820	0.820	13,500
2023-07-28	0.840	0.840	0.830	0.830	0.830	1,500
2023-07-27	0.840	0.840	0.820	0.820	0.820	6,000
2023-07-26	0.850	0.850	0.840	0.840	0.840	3,000
2023-07-25	0.840	0.840	0.830	0.840	0.840	8,300
2023-07-24	0.840	0.850	0.840	0.850	0.850	3,500
2023-07-21	0.850	0.850	0.820	0.830	0.830	11,100
2023-07-20	0.850	0.850	0.850	0.850	0.850	500
2023-07-19	0.850	0.850	0.830	0.830	0.830	5,500
2023-07-18	0.850	0.850	0.830	0.830	0.830	6,500
2023-07-17	0.850	0.850	0.830	0.830	0.830	1,000
2023-07-14	0.860	0.860	0.840	0.840	0.840	7,500
2023-07-13	0.830	0.840	0.830	0.840	0.840	8,000
2023-07-12	0.820	0.830	0.810	0.820	0.820	17,000
2023-07-11	0.780	0.800	0.780	0.800	0.800	20,800
2023-07-10	0.800	0.800	0.760	0.770	0.770	33,300
2023-07-07	0.790	0.810	0.780	0.800	0.800	14,300
2023-07-06	0.750	0.790	0.750	0.780	0.780	14,800
2023-07-05	0.780	0.780	0.740	0.740	0.740	27,100
2023-07-04	0.730	0.740	0.730	0.740	0.740	28,300
2023-06-30	0.730	0.730	0.720	0.720	0.720	12,000
2023-06-29	0.750	0.750	0.720	0.720	0.720	14,000
2023-06-28	0.710	0.720	0.710	0.720	0.720	1,500
2023-06-27	0.740	0.740	0.710	0.730	0.730	21,900
2023-06-26	0.750	0.750	0.730	0.740	0.740	5,500
2023-06-23	0.760	0.760	0.740	0.740	0.740	1,000
2023-06-22	0.750	0.750	0.720	0.740	0.740	19,700
2023-06-21	0.770	0.770	0.750	0.750	0.750	19,600
2023-06-20	0.760	0.770	0.750	0.750	0.750	66,200
2023-06-19	0.800	0.810	0.760	0.760	0.760	31,500
2023-06-16	0.800	0.810	0.790	0.800	0.800	59,500
2023-06-15	0.770	0.780	0.770	0.780	0.780	5,500

← NewerPage 14 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.