Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.530	1.620	1.530	1.580	1.580	178,400
2022-04-04	1.460	1.530	1.460	1.520	1.520	177,000
2022-04-01	1.430	1.460	1.410	1.430	1.430	4,100
2022-03-31	1.440	1.450	1.420	1.450	1.450	8,000
2022-03-30	1.430	1.470	1.410	1.440	1.440	30,900
2022-03-29	1.460	1.470	1.400	1.410	1.410	46,000
2022-03-28	1.470	1.480	1.420	1.450	1.450	38,000
2022-03-25	1.490	1.500	1.450	1.450	1.450	25,900
2022-03-24	1.500	1.500	1.440	1.480	1.480	28,900
2022-03-23	1.430	1.530	1.430	1.480	1.480	92,900
2022-03-22	1.430	1.500	1.430	1.480	1.480	77,700
2022-03-21	1.460	1.490	1.410	1.410	1.410	53,300
2022-03-18	1.440	1.460	1.440	1.450	1.450	35,300
2022-03-17	1.400	1.440	1.400	1.430	1.430	10,900
2022-03-16	1.410	1.420	1.370	1.410	1.410	28,200
2022-03-15	1.310	1.410	1.310	1.400	1.400	42,700
2022-03-14	1.400	1.410	1.370	1.400	1.400	52,600
2022-03-11	1.370	1.370	1.350	1.370	1.370	10,200
2022-03-10	1.310	1.370	1.310	1.370	1.370	49,700
2022-03-09	1.310	1.320	1.280	1.310	1.310	15,200
2022-03-08	1.240	1.320	1.240	1.320	1.320	61,400
2022-03-07	1.280	1.300	1.240	1.250	1.250	96,000
2022-03-04	1.320	1.340	1.300	1.330	1.330	67,100
2022-03-03	1.360	1.360	1.300	1.300	1.300	43,800
2022-03-02	1.370	1.370	1.310	1.340	1.340	25,800
2022-03-01	1.390	1.450	1.340	1.340	1.340	112,300
2022-02-28	1.190	1.390	1.190	1.360	1.360	53,100
2022-02-25	1.300	1.330	1.260	1.260	1.260	29,600
2022-02-24	1.240	1.300	1.220	1.290	1.290	25,100
2022-02-23	1.330	1.330	1.200	1.230	1.230	40,700
2022-02-22	1.330	1.330	1.270	1.330	1.330	41,100
2022-02-18	1.350	1.390	1.330	1.330	1.330	50,300
2022-02-17	1.450	1.450	1.310	1.400	1.400	91,900
2022-02-16	1.320	1.400	1.320	1.400	1.400	99,000
2022-02-15	1.250	1.330	1.230	1.300	1.300	63,600
2022-02-14	1.220	1.250	1.190	1.250	1.250	96,400
2022-02-11	1.190	1.230	1.190	1.190	1.190	83,400
2022-02-10	1.180	1.190	1.160	1.170	1.170	18,100
2022-02-09	1.170	1.180	1.160	1.180	1.180	54,000
2022-02-08	1.130	1.180	1.130	1.170	1.170	27,100
2022-02-07	1.130	1.160	1.100	1.160	1.160	23,300
2022-02-04	1.160	1.160	1.080	1.130	1.130	19,400
2022-02-03	1.160	1.160	1.110	1.150	1.150	18,300
2022-02-02	1.120	1.160	1.120	1.160	1.160	28,000
2022-02-01	1.150	1.170	1.120	1.140	1.140	12,200
2022-01-31	1.090	1.130	1.090	1.100	1.100	25,100
2022-01-28	1.120	1.130	1.080	1.090	1.090	38,400
2022-01-27	1.080	1.110	1.070	1.100	1.100	36,500
2022-01-26	1.170	1.170	1.090	1.090	1.090	14,200
2022-01-25	1.050	1.160	1.050	1.130	1.130	34,800
2022-01-24	1.080	1.090	1.000	1.030	1.030	53,100
2022-01-21	1.180	1.180	1.130	1.150	1.150	14,900
2022-01-20	1.170	1.170	1.160	1.160	1.160	24,800
2022-01-19	1.130	1.170	1.130	1.170	1.170	16,800
2022-01-18	1.150	1.150	1.130	1.130	1.130	7,800
2022-01-17	1.140	1.150	1.130	1.150	1.150	10,500
2022-01-14	1.130	1.140	1.130	1.140	1.140	45,300
2022-01-13	1.170	1.170	1.140	1.150	1.150	30,800
2022-01-12	1.180	1.190	1.140	1.190	1.190	30,300
2022-01-11	1.170	1.180	1.150	1.180	1.180	19,200

← NewerPage 20 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.