Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.770	0.780	0.770	0.780	0.780	5,500
2023-06-14	0.800	0.800	0.780	0.780	0.780	3,700
2023-06-13	0.790	0.800	0.770	0.800	0.800	11,000
2023-06-12	0.770	0.790	0.770	0.780	0.780	37,900
2023-06-09	0.740	0.760	0.740	0.760	0.760	9,000
2023-06-08	0.760	0.760	0.760	0.760	0.760	5,100
2023-06-07	0.780	0.780	0.750	0.750	0.750	15,000
2023-06-06	0.770	0.770	0.770	0.770	0.770	1,100
2023-06-05	0.750	0.800	0.750	0.760	0.760	29,500
2023-06-02	0.770	0.770	0.750	0.750	0.750	7,800
2023-06-01	0.730	0.780	0.730	0.780	0.780	37,300
2023-05-31	0.730	0.740	0.720	0.740	0.740	34,900
2023-05-30	0.750	0.750	0.730	0.730	0.730	10,600
2023-05-29	0.740	0.740	0.730	0.730	0.730	4,500
2023-05-26	0.720	0.730	0.720	0.730	0.730	24,000
2023-05-25	0.750	0.750	0.720	0.720	0.720	32,200
2023-05-24	0.740	0.740	0.720	0.720	0.720	21,000
2023-05-23	0.770	0.770	0.740	0.740	0.740	36,200
2023-05-19	0.760	0.760	0.760	0.760	0.760	1,000
2023-05-18	0.770	0.770	0.750	0.760	0.760	8,000
2023-05-17	0.780	0.780	0.760	0.760	0.760	54,000
2023-05-16	0.800	0.810	0.770	0.780	0.780	20,600
2023-05-15	0.800	0.800	0.790	0.800	0.800	13,300
2023-05-12	0.810	0.810	0.790	0.790	0.790	1,000
2023-05-11	0.820	0.820	0.790	0.790	0.790	12,100
2023-05-10	0.820	0.820	0.800	0.800	0.800	6,100
2023-05-09	0.830	0.830	0.800	0.800	0.800	10,000
2023-05-08	0.830	0.830	0.820	0.830	0.830	5,000
2023-05-05	0.840	0.840	0.800	0.800	0.800	24,500
2023-05-04	0.830	0.840	0.820	0.830	0.830	9,500
2023-05-03	0.830	0.830	0.800	0.810	0.810	25,400
2023-05-02	0.830	0.830	0.810	0.820	0.820	4,300
2023-05-01	0.830	0.830	0.820	0.820	0.820	8,600
2023-04-28	0.830	0.830	0.790	0.790	0.790	5,500
2023-04-27	0.830	0.830	0.810	0.810	0.810	1,500
2023-04-26	0.820	0.820	0.790	0.790	0.790	12,000
2023-04-25	0.820	0.820	0.800	0.820	0.820	19,500
2023-04-24	0.830	0.830	0.800	0.820	0.820	17,300
2023-04-21	0.870	0.870	0.820	0.820	0.820	35,100
2023-04-20	0.900	0.900	0.840	0.840	0.840	70,000
2023-04-19	0.880	0.900	0.880	0.890	0.890	9,000
2023-04-18	0.920	0.920	0.880	0.890	0.890	34,700
2023-04-17	0.920	0.920	0.880	0.880	0.880	33,800
2023-04-14	0.940	0.940	0.890	0.910	0.910	38,100
2023-04-13	0.930	0.940	0.930	0.930	0.930	18,700
2023-04-12	0.920	0.920	0.910	0.920	0.920	34,500
2023-04-11	0.860	0.930	0.860	0.910	0.910	117,000
2023-04-10	0.850	0.870	0.850	0.870	0.870	32,500
2023-04-06	0.810	0.830	0.790	0.830	0.830	85,500
2023-04-05	0.800	0.800	0.770	0.770	0.770	50,500
2023-04-04	0.770	0.790	0.760	0.790	0.790	23,000
2023-04-03	0.750	0.770	0.740	0.760	0.760	60,000
2023-03-31	0.740	0.750	0.720	0.740	0.740	59,600
2023-03-30	0.740	0.740	0.730	0.740	0.740	18,600
2023-03-29	0.720	0.730	0.680	0.730	0.730	88,900
2023-03-28	0.750	0.750	0.690	0.720	0.720	150,300
2023-03-27	0.730	0.730	0.720	0.720	0.720	104,900
2023-03-24	0.750	0.750	0.720	0.720	0.720	123,300
2023-03-23	0.730	0.750	0.720	0.720	0.720	154,500
2023-03-22	0.740	0.750	0.730	0.730	0.730	13,500

← NewerPage 15 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.