Globex Mining Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.310 | 1.390 | 1.310 | 1.370 | 1.370 | 6,900 |
| 2025-05-12 | 1.330 | 1.350 | 1.280 | 1.280 | 1.280 | 8,200 |
| 2025-05-09 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 5,200 |
| 2025-05-08 | 1.430 | 1.430 | 1.320 | 1.350 | 1.350 | 10,000 |
| 2025-05-07 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 19,600 |
| 2025-05-06 | 1.320 | 1.430 | 1.320 | 1.420 | 1.420 | 28,400 |
| 2025-05-05 | 1.240 | 1.310 | 1.240 | 1.310 | 1.310 | 1,100 |
| 2025-05-02 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 10,600 |
| 2025-05-01 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 7,400 |
| 2025-04-30 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 19,500 |
| 2025-04-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 19,000 |
| 2025-04-28 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 81,500 |
| 2025-04-25 | 1.320 | 1.330 | 1.250 | 1.270 | 1.270 | 68,800 |
| 2025-04-24 | 1.390 | 1.400 | 1.230 | 1.300 | 1.300 | 89,400 |
| 2025-04-23 | 1.410 | 1.420 | 1.330 | 1.350 | 1.350 | 49,700 |
| 2025-04-22 | 1.450 | 1.450 | 1.380 | 1.440 | 1.440 | 16,500 |
| 2025-04-21 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 63,800 |
| 2025-04-17 | 1.400 | 1.430 | 1.370 | 1.430 | 1.430 | 20,700 |
| 2025-04-16 | 1.460 | 1.470 | 1.400 | 1.400 | 1.400 | 22,000 |
| 2025-04-15 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 11,200 |
| 2025-04-14 | 1.380 | 1.450 | 1.360 | 1.400 | 1.400 | 44,300 |
| 2025-04-11 | 1.450 | 1.500 | 1.420 | 1.420 | 1.420 | 40,200 |
| 2025-04-10 | 1.390 | 1.450 | 1.360 | 1.450 | 1.450 | 17,700 |
| 2025-04-09 | 1.300 | 1.400 | 1.270 | 1.380 | 1.380 | 43,000 |
| 2025-04-08 | 1.260 | 1.300 | 1.230 | 1.250 | 1.250 | 48,000 |
| 2025-04-07 | 1.210 | 1.250 | 1.180 | 1.240 | 1.240 | 58,400 |
| 2025-04-04 | 1.370 | 1.370 | 1.250 | 1.250 | 1.250 | 132,500 |
| 2025-04-03 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 32,800 |
| 2025-04-02 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 44,100 |
| 2025-04-01 | 1.460 | 1.520 | 1.460 | 1.470 | 1.470 | 6,500 |
| 2025-03-31 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 4,200 |
| 2025-03-28 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 17,700 |
| 2025-03-27 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 2,400 |
| 2025-03-26 | 1.590 | 1.600 | 1.470 | 1.470 | 1.470 | 58,600 |
| 2025-03-25 | 1.560 | 1.610 | 1.560 | 1.590 | 1.590 | 12,500 |
| 2025-03-24 | 1.590 | 1.590 | 1.560 | 1.580 | 1.580 | 14,000 |
| 2025-03-21 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 3,100 |
| 2025-03-20 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 12,500 |
| 2025-03-19 | 1.580 | 1.630 | 1.570 | 1.580 | 1.580 | 47,900 |
| 2025-03-18 | 1.530 | 1.600 | 1.490 | 1.580 | 1.580 | 47,500 |
| 2025-03-17 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 33,000 |
| 2025-03-14 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 11,000 |
| 2025-03-13 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 27,000 |
| 2025-03-12 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 14,100 |
| 2025-03-11 | 1.390 | 1.440 | 1.390 | 1.410 | 1.410 | 19,300 |
| 2025-03-10 | 1.420 | 1.450 | 1.420 | 1.420 | 1.420 | 5,600 |
| 2025-03-07 | 1.450 | 1.460 | 1.430 | 1.460 | 1.460 | 15,900 |
| 2025-03-06 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 5,500 |
| 2025-03-05 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 3,400 |
| 2025-03-04 | 1.420 | 1.470 | 1.360 | 1.470 | 1.470 | 60,500 |
| 2025-03-03 | 1.450 | 1.490 | 1.400 | 1.420 | 1.420 | 37,700 |
| 2025-02-28 | 1.450 | 1.460 | 1.410 | 1.440 | 1.440 | 16,800 |
| 2025-02-27 | 1.480 | 1.520 | 1.440 | 1.460 | 1.460 | 29,100 |
| 2025-02-26 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 2,000 |
| 2025-02-25 | 1.460 | 1.510 | 1.460 | 1.470 | 1.470 | 47,900 |
| 2025-02-24 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 13,800 |
| 2025-02-21 | 1.540 | 1.540 | 1.440 | 1.440 | 1.440 | 49,300 |
| 2025-02-20 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 42,900 |
| 2025-02-19 | 1.460 | 1.530 | 1.460 | 1.520 | 1.520 | 72,400 |
| 2025-02-18 | 1.510 | 1.520 | 1.460 | 1.460 | 1.460 | 38,700 |
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.