Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.180	1.180	1.100	1.150	1.150	30,900
2022-01-07	1.150	1.180	1.140	1.140	1.140	38,100
2022-01-06	1.180	1.180	1.150	1.150	1.150	10,100
2022-01-05	1.120	1.180	1.120	1.180	1.180	24,100
2022-01-04	1.160	1.180	1.110	1.110	1.110	41,700
2021-12-31	1.150	1.150	1.100	1.100	1.100	21,900
2021-12-30	1.140	1.200	1.140	1.160	1.160	38,100
2021-12-29	1.100	1.140	1.090	1.100	1.100	33,000
2021-12-24	1.080	1.080	1.060	1.070	1.070	3,700
2021-12-23	1.040	1.080	1.040	1.080	1.080	15,900
2021-12-22	1.070	1.070	1.040	1.040	1.040	9,500
2021-12-21	1.000	1.040	1.000	1.040	1.040	8,100
2021-12-20	1.000	1.050	1.000	1.050	1.050	41,300
2021-12-17	1.060	1.060	1.010	1.050	1.050	29,600
2021-12-16	1.000	1.080	1.000	1.080	1.080	56,700
2021-12-15	1.050	1.070	0.990	0.990	0.990	48,800
2021-12-14	1.060	1.070	1.000	1.000	1.000	9,400
2021-12-13	1.070	1.080	1.060	1.070	1.070	6,100
2021-12-10	1.100	1.100	1.070	1.070	1.070	700
2021-12-09	1.030	1.070	1.030	1.040	1.040	22,400
2021-12-08	1.030	1.050	1.020	1.040	1.040	14,000
2021-12-07	1.000	1.030	1.000	1.030	1.030	2,400
2021-12-06	1.000	1.000	0.990	0.990	0.990	11,200
2021-12-03	1.080	1.090	1.000	1.010	1.010	22,000
2021-12-02	1.020	1.050	0.970	1.040	1.040	15,800
2021-12-01	0.980	1.070	0.980	1.030	1.030	35,400
2021-11-30	1.060	1.060	0.940	1.040	1.040	42,000
2021-11-29	1.060	1.060	1.000	1.010	1.010	3,600
2021-11-26	1.070	1.070	1.000	1.020	1.020	30,300
2021-11-25	1.100	1.100	1.050	1.050	1.050	2,800
2021-11-24	1.090	1.090	1.060	1.070	1.070	9,200
2021-11-23	1.100	1.100	1.000	1.080	1.080	61,900
2021-11-22	1.180	1.180	1.120	1.120	1.120	13,700
2021-11-19	1.180	1.180	1.120	1.120	1.120	13,400
2021-11-18	1.240	1.250	1.140	1.140	1.140	38,700
2021-11-17	1.200	1.290	1.180	1.250	1.250	70,900
2021-11-16	1.130	1.200	1.130	1.200	1.200	43,300
2021-11-15	1.110	1.130	1.100	1.130	1.130	45,000
2021-11-12	1.100	1.110	1.070	1.110	1.110	41,100
2021-11-11	0.990	1.060	0.990	1.060	1.060	32,400
2021-11-10	0.950	0.990	0.950	0.970	0.970	17,800
2021-11-09	0.960	0.960	0.930	0.930	0.930	18,700
2021-11-08	0.930	0.940	0.920	0.940	0.940	39,800
2021-11-05	0.930	0.950	0.930	0.940	0.940	29,100
2021-11-04	0.980	0.980	0.930	0.930	0.930	18,900
2021-11-03	0.970	0.970	0.940	0.940	0.940	11,400
2021-11-02	0.980	0.980	0.910	0.930	0.930	68,200
2021-11-01	1.010	1.010	0.970	0.980	0.980	12,100
2021-10-29	1.010	1.010	0.980	0.980	0.980	2,500
2021-10-28	1.000	1.010	0.960	0.970	0.970	20,500
2021-10-27	1.030	1.030	0.980	1.000	1.000	11,000
2021-10-26	1.020	1.020	0.990	0.990	0.990	12,400
2021-10-25	0.980	1.000	0.980	0.980	0.980	4,200
2021-10-22	1.040	1.050	0.960	0.980	0.980	12,000
2021-10-21	1.050	1.050	0.960	0.990	0.990	10,700

← NewerPage 21 of 21 · 1,255 trading days

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.