Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.570	2.590	2.510	2.550	2.550	55,900
2026-01-28	2.590	2.650	2.550	2.560	2.560	75,200
2026-01-27	2.590	2.640	2.470	2.580	2.580	64,400
2026-01-26	2.740	2.800	2.580	2.590	2.590	175,300
2026-01-23	2.640	2.740	2.560	2.700	2.700	67,700
2026-01-22	2.530	2.730	2.430	2.610	2.610	170,700
2026-01-21	2.470	2.520	2.430	2.450	2.450	80,100
2026-01-20	2.400	2.480	2.350	2.460	2.460	70,700
2026-01-19	2.450	2.450	2.350	2.410	2.410	22,700
2026-01-16	2.460	2.490	2.350	2.450	2.450	98,200
2026-01-15	2.460	2.520	2.370	2.470	2.470	194,600
2026-01-14	2.350	2.490	2.350	2.460	2.460	269,200
2026-01-13	2.200	2.420	2.200	2.360	2.360	226,000
2026-01-12	1.990	2.190	1.980	2.180	2.180	187,800
2026-01-09	1.990	1.990	1.930	1.980	1.980	67,500
2026-01-08	1.880	1.980	1.880	1.930	1.930	98,300
2026-01-07	1.880	1.920	1.850	1.920	1.920	83,900
2026-01-06	1.900	1.900	1.820	1.870	1.870	54,600
2026-01-05	1.710	1.990	1.710	1.860	1.860	115,800
2026-01-02	1.730	1.730	1.710	1.710	1.710	9,100
2025-12-31	1.710	1.740	1.700	1.700	1.700	39,100
2025-12-30	1.720	1.760	1.720	1.750	1.750	22,400
2025-12-29	1.720	1.730	1.690	1.720	1.720	77,400
2025-12-24	1.730	1.730	1.710	1.720	1.720	7,600
2025-12-23	1.820	1.820	1.700	1.730	1.730	175,600
2025-12-22	1.780	1.800	1.740	1.800	1.800	26,200
2025-12-19	1.740	1.770	1.740	1.760	1.760	91,600
2025-12-18	1.770	1.770	1.730	1.760	1.760	38,400
2025-12-17	1.760	1.820	1.750	1.770	1.770	90,800
2025-12-16	1.750	1.800	1.740	1.760	1.760	26,000
2025-12-15	1.750	1.790	1.700	1.700	1.700	20,900
2025-12-12	1.820	1.820	1.710	1.750	1.750	32,053
2025-12-11	1.790	1.790	1.740	1.760	1.760	19,900
2025-12-10	1.790	1.790	1.740	1.770	1.770	12,600
2025-12-09	1.690	1.770	1.690	1.770	1.770	17,300
2025-12-08	1.700	1.700	1.650	1.660	1.660	17,400
2025-12-05	1.690	1.700	1.660	1.680	1.680	19,400
2025-12-04	1.770	1.770	1.650	1.710	1.710	56,000
2025-12-03	1.800	1.800	1.730	1.770	1.770	19,200
2025-12-02	1.820	1.820	1.750	1.800	1.800	34,000
2025-12-01	1.840	1.850	1.770	1.770	1.770	18,700
2025-11-28	1.810	1.850	1.810	1.840	1.840	12,300
2025-11-27	1.820	1.820	1.780	1.810	1.810	6,600
2025-11-26	1.820	1.830	1.810	1.830	1.830	28,700
2025-11-25	1.690	1.810	1.670	1.810	1.810	31,900
2025-11-24	1.700	1.700	1.640	1.700	1.700	59,700
2025-11-21	1.650	1.700	1.650	1.690	1.690	20,200
2025-11-20	1.680	1.720	1.670	1.670	1.670	15,100
2025-11-19	1.720	1.720	1.690	1.720	1.720	27,700
2025-11-18	1.740	1.740	1.690	1.690	1.690	12,100
2025-11-17	1.750	1.750	1.700	1.720	1.720	11,600
2025-11-14	1.740	1.740	1.700	1.700	1.700	36,600
2025-11-13	1.790	1.790	1.720	1.750	1.750	22,000
2025-11-12	1.730	1.790	1.730	1.770	1.770	12,600
2025-11-11	1.710	1.800	1.710	1.730	1.730	31,600
2025-11-10	1.680	1.740	1.680	1.680	1.680	14,400
2025-11-07	1.670	1.690	1.650	1.660	1.660	9,500
2025-11-06	1.790	1.800	1.630	1.660	1.660	35,000
2025-11-05	1.660	1.790	1.660	1.730	1.730	18,000
2025-11-04	1.700	1.710	1.660	1.660	1.660	27,900

← NewerPage 4 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.