Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.920	1.950	1.900	1.940	1.940	31,200
2026-07-21	1.880	1.910	1.880	1.910	1.910	10,900
2026-07-20	1.760	1.890	1.760	1.880	1.880	28,500
2026-07-17	1.840	1.840	1.760	1.760	1.760	48,000
2026-07-16	1.890	1.890	1.820	1.820	1.820	13,700
2026-07-15	1.900	1.960	1.870	1.870	1.870	11,000
2026-07-14	1.870	1.940	1.870	1.900	1.900	27,000
2026-07-13	1.900	1.930	1.850	1.850	1.850	19,700
2026-07-10	1.880	1.960	1.860	1.870	1.870	29,300
2026-07-09	2.110	2.110	1.840	1.870	1.870	19,700
2026-07-08	1.880	1.950	1.850	1.850	1.850	49,400
2026-07-07	1.960	1.980	1.900	1.960	1.960	18,300
2026-07-06	1.980	2.050	1.960	1.990	1.990	5,000
2026-07-03	2.020	2.030	1.980	1.990	1.990	5,000
2026-07-02	1.960	2.070	1.960	2.000	2.000	21,000
2026-06-30	1.830	2.120	1.830	1.970	1.970	62,400
2026-06-29	1.740	1.830	1.740	1.810	1.810	15,400
2026-06-26	1.800	1.850	1.780	1.820	1.820	14,300
2026-06-25	1.710	1.860	1.650	1.750	1.750	82,700
2026-06-24	1.850	1.850	1.700	1.750	1.750	54,000
2026-06-23	1.920	1.930	1.810	1.860	1.860	43,000
2026-06-22	1.960	1.970	1.940	1.940	1.940	16,400
2026-06-19	1.980	1.980	1.930	1.930	1.930	9,100
2026-06-18	1.950	1.960	1.900	1.900	1.900	24,400
2026-06-17	1.970	2.080	1.950	1.950	1.950	31,900
2026-06-16	1.990	1.990	1.940	1.950	1.950	7,600
2026-06-15	1.930	1.980	1.900	1.960	1.960	15,400
2026-06-12	1.870	1.890	1.870	1.870	1.870	8,600
2026-06-11	1.840	1.880	1.790	1.880	1.880	28,200
2026-06-10	1.790	1.840	1.760	1.790	1.790	115,600
2026-06-09	1.900	1.910	1.810	1.860	1.860	31,300
2026-06-08	1.920	1.930	1.880	1.880	1.880	35,300
2026-06-05	2.000	2.000	1.920	1.930	1.930	40,300
2026-06-04	2.030	2.070	2.020	2.020	2.020	4,600
2026-06-03	1.990	2.020	1.990	2.010	2.010	8,400
2026-06-02	2.020	2.060	2.020	2.040	2.040	13,500
2026-06-01	2.050	2.050	1.960	2.000	2.000	29,700
2026-05-29	2.110	2.110	2.070	2.070	2.070	17,900
2026-05-28	2.030	2.120	1.980	2.110	2.110	63,400
2026-05-27	2.030	2.090	2.030	2.070	2.070	19,500
2026-05-26	2.070	2.120	2.050	2.110	2.110	29,600
2026-05-25	2.060	2.100	2.060	2.070	2.070	2,400
2026-05-22	2.100	2.100	2.030	2.050	2.050	14,000
2026-05-21	2.110	2.110	2.050	2.070	2.070	27,000
2026-05-20	2.140	2.150	2.070	2.080	2.080	42,700
2026-05-19	2.200	2.200	2.070	2.070	2.070	33,200
2026-05-15	2.310	2.310	2.200	2.230	2.230	32,100
2026-05-14	2.370	2.390	2.300	2.320	2.320	29,600
2026-05-13	2.260	2.380	2.230	2.350	2.350	46,000
2026-05-12	2.320	2.320	2.240	2.260	2.260	11,600
2026-05-11	2.340	2.360	2.270	2.270	2.270	35,400
2026-05-08	2.300	2.330	2.300	2.300	2.300	2,400
2026-05-07	2.330	2.340	2.250	2.250	2.250	11,200
2026-05-06	2.220	2.340	2.200	2.310	2.310	15,400
2026-05-05	2.200	2.270	2.200	2.220	2.220	39,400
2026-05-04	2.200	2.270	2.200	2.220	2.220	24,100
2026-05-01	2.290	2.300	2.210	2.230	2.230	22,000
2026-04-30	2.290	2.290	2.220	2.260	2.260	14,700
2026-04-29	2.270	2.290	2.200	2.200	2.200	19,100
2026-04-28	2.320	2.340	2.240	2.270	2.270	33,800

← NewerPage 2 of 21 · 1,258 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.