Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.700	0.700	0.700	0.700	0.700	6,100
2022-09-26	0.720	0.720	0.680	0.680	0.680	71,800
2022-09-23	0.750	0.750	0.720	0.730	0.730	71,000
2022-09-22	0.770	0.780	0.750	0.750	0.750	54,700
2022-09-21	0.770	0.780	0.760	0.770	0.770	38,500
2022-09-20	0.800	0.800	0.750	0.750	0.750	65,000
2022-09-19	0.800	0.800	0.760	0.780	0.780	48,600
2022-09-16	0.810	0.810	0.790	0.810	0.810	27,600
2022-09-15	0.800	0.810	0.790	0.800	0.800	38,200
2022-09-14	0.820	0.820	0.800	0.810	0.810	32,100
2022-09-13	0.840	0.850	0.800	0.820	0.820	81,600
2022-09-12	0.840	0.870	0.840	0.870	0.870	42,700
2022-09-09	0.830	0.830	0.810	0.810	0.810	9,000
2022-09-08	0.810	0.820	0.800	0.800	0.800	9,400
2022-09-07	0.810	0.810	0.790	0.790	0.790	55,500
2022-09-06	0.820	0.860	0.810	0.810	0.810	35,600
2022-09-02	0.810	0.820	0.810	0.820	0.820	12,000
2022-09-01	0.830	0.830	0.810	0.820	0.820	12,600
2022-08-31	0.820	0.820	0.800	0.800	0.800	18,000
2022-08-30	0.870	0.870	0.800	0.820	0.820	68,600
2022-08-29	0.870	0.870	0.850	0.850	0.850	19,600
2022-08-26	0.870	0.870	0.860	0.860	0.860	8,500
2022-08-25	0.880	0.880	0.870	0.880	0.880	24,700
2022-08-24	0.880	0.880	0.860	0.870	0.870	29,500
2022-08-23	0.870	0.880	0.870	0.880	0.880	39,500
2022-08-22	0.920	0.920	0.860	0.860	0.860	58,300
2022-08-19	0.950	0.950	0.900	0.920	0.920	48,800
2022-08-18	0.970	0.970	0.930	0.940	0.940	38,100
2022-08-17	0.940	0.980	0.930	0.960	0.960	40,000
2022-08-16	0.930	0.930	0.920	0.930	0.930	12,000
2022-08-15	0.920	0.930	0.910	0.930	0.930	67,500
2022-08-12	0.920	0.920	0.900	0.900	0.900	24,000
2022-08-11	0.910	0.930	0.890	0.890	0.890	129,900
2022-08-10	0.890	0.920	0.890	0.910	0.910	42,800
2022-08-09	0.900	0.900	0.870	0.870	0.870	34,600
2022-08-08	0.900	0.920	0.890	0.890	0.890	53,500
2022-08-05	0.910	0.910	0.880	0.900	0.900	32,100
2022-08-04	0.900	0.900	0.900	0.900	0.900	11,000
2022-08-03	0.900	0.900	0.890	0.900	0.900	65,400
2022-08-02	0.930	0.930	0.890	0.890	0.890	55,900
2022-07-29	0.910	0.930	0.880	0.920	0.920	129,200
2022-07-28	0.900	0.910	0.860	0.910	0.910	140,400
2022-07-27	0.900	0.900	0.870	0.900	0.900	16,200
2022-07-26	0.940	0.940	0.890	0.890	0.890	18,000
2022-07-25	0.920	0.920	0.910	0.920	0.920	32,800
2022-07-22	0.940	0.940	0.920	0.920	0.920	59,800
2022-07-21	0.960	0.960	0.920	0.920	0.920	29,800
2022-07-20	0.950	0.980	0.900	0.980	0.980	74,600
2022-07-19	0.950	0.950	0.920	0.940	0.940	2,700
2022-07-18	0.950	0.960	0.950	0.950	0.950	26,100
2022-07-15	0.950	0.950	0.940	0.940	0.940	5,500
2022-07-14	0.950	0.950	0.940	0.950	0.950	7,800
2022-07-13	0.940	0.960	0.940	0.950	0.950	23,500
2022-07-12	0.950	0.980	0.940	0.950	0.950	95,900
2022-07-11	1.050	1.050	1.000	1.000	1.000	18,500
2022-07-08	1.050	1.080	1.030	1.030	1.030	46,700
2022-07-07	1.000	1.080	0.990	1.010	1.010	55,600
2022-07-06	1.020	1.060	0.980	0.990	0.990	28,100
2022-07-05	1.040	1.040	0.960	1.040	1.040	64,300
2022-07-04	1.020	1.080	1.000	1.080	1.080	21,400

← NewerPage 18 of 21 · 1,260 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.