Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.340	1.340	1.320	1.330	1.330	11,400
2025-08-06	1.350	1.350	1.330	1.350	1.350	5,100
2025-08-05	1.330	1.350	1.330	1.350	1.350	10,400
2025-08-01	1.370	1.370	1.330	1.330	1.330	6,600
2025-07-31	1.310	1.360	1.310	1.320	1.320	11,800
2025-07-30	1.350	1.360	1.280	1.280	1.280	49,400
2025-07-29	1.360	1.390	1.360	1.360	1.360	22,200
2025-07-28	1.400	1.420	1.380	1.410	1.410	23,200
2025-07-25	1.360	1.400	1.360	1.400	1.400	17,400
2025-07-24	1.390	1.400	1.340	1.370	1.370	100,000
2025-07-23	1.390	1.400	1.320	1.390	1.390	103,200
2025-07-22	1.390	1.390	1.370	1.390	1.390	3,500
2025-07-21	1.390	1.390	1.370	1.370	1.370	26,100
2025-07-18	1.290	1.350	1.280	1.340	1.340	28,800
2025-07-17	1.250	1.300	1.250	1.290	1.290	74,500
2025-07-16	1.320	1.320	1.270	1.280	1.280	37,900
2025-07-15	1.290	1.310	1.280	1.310	1.310	55,000
2025-07-14	1.320	1.340	1.290	1.290	1.290	33,900
2025-07-11	1.310	1.350	1.300	1.320	1.320	28,400
2025-07-10	1.280	1.310	1.280	1.310	1.310	43,600
2025-07-09	1.330	1.350	1.300	1.300	1.300	57,100
2025-07-08	1.330	1.330	1.280	1.300	1.300	121,900
2025-07-07	1.370	1.370	1.310	1.310	1.310	26,800
2025-07-04	1.270	1.370	1.270	1.370	1.370	14,700
2025-07-03	1.370	1.380	1.310	1.310	1.310	3,500
2025-07-02	1.340	1.380	1.300	1.320	1.320	37,200
2025-06-30	1.320	1.370	1.320	1.330	1.330	13,900
2025-06-27	1.390	1.390	1.380	1.380	1.380	1,200
2025-06-26	1.400	1.400	1.360	1.380	1.380	7,100
2025-06-25	1.390	1.400	1.370	1.400	1.400	4,000
2025-06-24	1.390	1.400	1.370	1.380	1.380	4,000
2025-06-23	1.400	1.400	1.370	1.370	1.370	2,000
2025-06-20	1.360	1.400	1.350	1.380	1.380	8,200
2025-06-19	1.410	1.410	1.350	1.350	1.350	14,600
2025-06-18	1.390	1.410	1.380	1.410	1.410	12,400
2025-06-17	1.410	1.430	1.400	1.430	1.430	5,300
2025-06-16	1.370	1.410	1.370	1.410	1.410	54,900
2025-06-13	1.380	1.390	1.340	1.370	1.370	13,300
2025-06-12	1.390	1.390	1.360	1.370	1.370	24,900
2025-06-11	1.410	1.410	1.330	1.380	1.380	51,200
2025-06-10	1.370	1.410	1.370	1.380	1.380	66,100
2025-06-09	1.400	1.420	1.380	1.400	1.400	15,500
2025-06-06	1.370	1.410	1.370	1.410	1.410	21,800
2025-06-05	1.330	1.400	1.330	1.360	1.360	25,800
2025-06-04	1.390	1.410	1.390	1.390	1.390	4,300
2025-06-03	1.410	1.410	1.370	1.400	1.400	31,500
2025-06-02	1.410	1.410	1.370	1.380	1.380	13,300
2025-05-30	1.450	1.450	1.420	1.440	1.440	9,000
2025-05-29	1.500	1.500	1.440	1.450	1.450	2,600
2025-05-28	1.510	1.510	1.440	1.440	1.440	2,300
2025-05-27	1.410	1.500	1.410	1.470	1.470	41,300
2025-05-26	1.390	1.430	1.390	1.410	1.410	13,200
2025-05-23	1.400	1.400	1.340	1.380	1.380	19,900
2025-05-22	1.450	1.450	1.390	1.420	1.420	25,500
2025-05-21	1.390	1.450	1.390	1.430	1.430	79,900
2025-05-20	1.360	1.390	1.330	1.390	1.390	32,400
2025-05-16	1.400	1.400	1.330	1.330	1.330	10,800
2025-05-15	1.410	1.420	1.400	1.400	1.400	18,900
2025-05-14	1.400	1.420	1.400	1.410	1.410	38,300
2025-05-13	1.310	1.390	1.310	1.370	1.370	6,900

← NewerPage 6 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.