Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.730	0.730	0.720	0.720	0.720	3,500
2023-03-20	0.750	0.750	0.730	0.730	0.730	77,000
2023-03-17	0.750	0.750	0.740	0.750	0.750	17,500
2023-03-16	0.730	0.740	0.720	0.740	0.740	26,600
2023-03-15	0.750	0.750	0.700	0.720	0.720	34,800
2023-03-14	0.740	0.740	0.740	0.740	0.740	8,000
2023-03-13	0.720	0.750	0.720	0.730	0.730	47,500
2023-03-10	0.730	0.740	0.720	0.740	0.740	48,500
2023-03-09	0.720	0.730	0.720	0.730	0.730	400,500
2023-03-08	0.740	0.740	0.720	0.720	0.720	51,000
2023-03-07	0.760	0.760	0.730	0.730	0.730	14,500
2023-03-06	0.760	0.770	0.740	0.760	0.760	25,200
2023-03-03	0.740	0.760	0.740	0.740	0.740	493,900
2023-03-02	0.770	0.770	0.700	0.710	0.710	177,500
2023-03-01	0.770	0.770	0.750	0.760	0.760	17,000
2023-02-28	0.770	0.770	0.760	0.760	0.760	16,500
2023-02-27	0.750	0.770	0.750	0.760	0.760	30,500
2023-02-24	0.760	0.760	0.730	0.730	0.730	18,700
2023-02-23	0.750	0.760	0.750	0.750	0.750	4,800
2023-02-22	0.770	0.790	0.750	0.750	0.750	53,700
2023-02-21	0.770	0.800	0.760	0.800	0.800	11,500
2023-02-17	0.770	0.770	0.770	0.770	0.770	13,000
2023-02-16	0.800	0.800	0.750	0.750	0.750	33,200
2023-02-15	0.760	0.790	0.760	0.790	0.790	32,300
2023-02-14	0.800	0.800	0.780	0.780	0.780	33,500
2023-02-13	0.800	0.800	0.790	0.800	0.800	7,600
2023-02-10	0.820	0.820	0.800	0.800	0.800	15,500
2023-02-09	0.810	0.810	0.800	0.800	0.800	10,500
2023-02-08	0.820	0.820	0.800	0.800	0.800	8,900
2023-02-07	0.810	0.820	0.780	0.820	0.820	31,100
2023-02-06	0.800	0.810	0.800	0.810	0.810	26,000
2023-02-03	0.890	0.890	0.810	0.820	0.820	61,300
2023-02-02	0.890	0.890	0.870	0.890	0.890	22,600
2023-02-01	0.900	0.900	0.880	0.880	0.880	11,800
2023-01-31	0.930	0.930	0.890	0.920	0.920	21,600
2023-01-30	0.930	0.930	0.920	0.930	0.930	3,800
2023-01-27	0.900	0.930	0.900	0.910	0.910	34,300
2023-01-26	0.910	0.910	0.880	0.880	0.880	16,400
2023-01-25	0.880	0.900	0.880	0.880	0.880	10,000
2023-01-24	0.910	0.910	0.880	0.890	0.890	6,800
2023-01-23	0.900	0.910	0.900	0.910	0.910	5,300
2023-01-20	0.920	0.920	0.900	0.900	0.900	14,100
2023-01-19	0.910	0.930	0.890	0.890	0.890	6,200
2023-01-18	0.850	0.900	0.850	0.900	0.900	39,500
2023-01-17	0.850	0.850	0.840	0.840	0.840	6,500
2023-01-16	0.810	0.880	0.810	0.830	0.830	26,100
2023-01-13	0.860	0.870	0.830	0.840	0.840	42,100
2023-01-12	0.880	0.900	0.860	0.870	0.870	59,200
2023-01-11	0.850	0.900	0.840	0.880	0.880	249,900
2023-01-10	0.820	0.830	0.800	0.820	0.820	12,300
2023-01-09	0.720	0.830	0.720	0.810	0.810	148,100
2023-01-06	0.680	0.720	0.680	0.720	0.720	48,700
2023-01-05	0.700	0.700	0.670	0.680	0.680	22,800
2023-01-04	0.700	0.700	0.690	0.690	0.690	5,700
2023-01-03	0.680	0.700	0.670	0.700	0.700	61,500
2022-12-30	0.660	0.690	0.650	0.690	0.690	49,500
2022-12-29	0.670	0.670	0.650	0.660	0.660	8,900
2022-12-28	0.650	0.670	0.650	0.660	0.660	36,400
2022-12-23	0.650	0.680	0.650	0.680	0.680	22,500
2022-12-22	0.650	0.650	0.640	0.650	0.650	25,500

← NewerPage 16 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.