Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.670	0.690	0.640	0.640	0.640	45,300
2022-12-20	0.650	0.690	0.650	0.670	0.670	55,700
2022-12-19	0.670	0.670	0.650	0.650	0.650	30,600
2022-12-16	0.660	0.660	0.630	0.650	0.650	47,200
2022-12-15	0.660	0.660	0.640	0.650	0.650	23,200
2022-12-14	0.680	0.680	0.660	0.660	0.660	9,000
2022-12-13	0.650	0.670	0.650	0.670	0.670	42,300
2022-12-12	0.680	0.680	0.630	0.660	0.660	72,800
2022-12-09	0.660	0.660	0.650	0.660	0.660	12,500
2022-12-08	0.690	0.690	0.650	0.650	0.650	64,400
2022-12-07	0.710	0.710	0.670	0.680	0.680	21,700
2022-12-06	0.740	0.740	0.680	0.680	0.680	23,900
2022-12-05	0.690	0.740	0.680	0.740	0.740	76,200
2022-12-02	0.690	0.690	0.680	0.690	0.690	29,200
2022-12-01	0.690	0.690	0.670	0.680	0.680	20,500
2022-11-30	0.680	0.680	0.670	0.670	0.670	2,000
2022-11-29	0.650	0.670	0.640	0.670	0.670	60,900
2022-11-28	0.650	0.650	0.640	0.640	0.640	23,000
2022-11-25	0.640	0.640	0.630	0.630	0.630	14,500
2022-11-24	0.630	0.640	0.630	0.640	0.640	3,500
2022-11-23	0.630	0.630	0.620	0.630	0.630	3,600
2022-11-22	0.630	0.630	0.620	0.620	0.620	28,800
2022-11-21	0.640	0.640	0.620	0.620	0.620	51,700
2022-11-18	0.640	0.640	0.620	0.620	0.620	23,500
2022-11-17	0.630	0.640	0.630	0.640	0.640	46,800
2022-11-16	0.650	0.650	0.620	0.620	0.620	40,600
2022-11-15	0.650	0.650	0.640	0.640	0.640	33,600
2022-11-14	0.630	0.640	0.610	0.630	0.630	38,800
2022-11-11	0.650	0.650	0.640	0.640	0.640	67,300
2022-11-10	0.630	0.650	0.620	0.640	0.640	272,800
2022-11-09	0.620	0.630	0.610	0.610	0.610	85,000
2022-11-08	0.640	0.660	0.610	0.630	0.630	135,200
2022-11-07	0.640	0.660	0.620	0.640	0.640	122,300
2022-11-04	0.610	0.640	0.610	0.640	0.640	74,300
2022-11-03	0.600	0.600	0.600	0.600	0.600	7,500
2022-11-02	0.620	0.620	0.600	0.610	0.610	109,500
2022-11-01	0.620	0.640	0.620	0.620	0.620	111,700
2022-10-31	0.620	0.620	0.610	0.610	0.610	181,600
2022-10-28	0.650	0.650	0.610	0.610	0.610	137,300
2022-10-27	0.640	0.650	0.640	0.650	0.650	158,600
2022-10-26	0.650	0.680	0.630	0.650	0.650	246,100
2022-10-25	0.640	0.640	0.620	0.640	0.640	16,100
2022-10-24	0.640	0.670	0.630	0.630	0.630	144,100
2022-10-21	0.630	0.670	0.630	0.630	0.630	185,300
2022-10-20	0.640	0.680	0.620	0.620	0.620	160,200
2022-10-19	0.660	0.660	0.610	0.620	0.620	226,900
2022-10-18	0.670	0.670	0.640	0.650	0.650	165,400
2022-10-17	0.760	0.760	0.630	0.650	0.650	565,500
2022-10-14	0.730	0.730	0.720	0.730	0.730	32,400
2022-10-13	0.750	0.750	0.730	0.750	0.750	8,400
2022-10-12	0.740	0.770	0.730	0.760	0.760	49,100
2022-10-11	0.710	0.720	0.710	0.720	0.720	17,000
2022-10-07	0.720	0.720	0.710	0.710	0.710	3,500
2022-10-06	0.710	0.720	0.710	0.720	0.720	23,000
2022-10-05	0.720	0.730	0.710	0.720	0.720	35,100
2022-10-04	0.780	0.780	0.730	0.740	0.740	113,300
2022-10-03	0.740	0.770	0.740	0.770	0.770	50,700
2022-09-30	0.730	0.730	0.730	0.730	0.730	10,000
2022-09-29	0.730	0.730	0.690	0.710	0.710	5,200
2022-09-28	0.740	0.740	0.710	0.710	0.710	28,600

← NewerPage 17 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.