Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.550	1.550	1.500	1.500	1.500	34,400
2025-02-13	1.490	1.540	1.490	1.540	1.540	38,100
2025-02-12	1.490	1.500	1.490	1.490	1.490	19,000
2025-02-11	1.500	1.520	1.490	1.500	1.500	31,900
2025-02-10	1.420	1.510	1.420	1.510	1.510	39,200
2025-02-07	1.500	1.520	1.410	1.410	1.410	117,800
2025-02-06	1.540	1.540	1.490	1.500	1.500	21,700
2025-02-05	1.500	1.540	1.490	1.520	1.520	18,200
2025-02-04	1.530	1.550	1.510	1.520	1.520	23,900
2025-02-03	1.490	1.520	1.410	1.510	1.510	134,800
2025-01-31	1.590	1.590	1.490	1.520	1.520	40,300
2025-01-30	1.530	1.600	1.490	1.590	1.590	83,500
2025-01-29	1.530	1.550	1.450	1.490	1.490	99,900
2025-01-28	1.480	1.520	1.450	1.520	1.520	123,700
2025-01-27	1.440	1.480	1.430	1.460	1.460	54,700
2025-01-24	1.430	1.500	1.420	1.420	1.420	139,300
2025-01-23	1.360	1.440	1.350	1.430	1.430	103,900
2025-01-22	1.330	1.350	1.310	1.340	1.340	42,500
2025-01-21	1.340	1.340	1.330	1.330	1.330	11,400
2025-01-20	1.300	1.340	1.300	1.340	1.340	15,600
2025-01-17	1.280	1.300	1.270	1.300	1.300	15,300
2025-01-16	1.290	1.290	1.240	1.290	1.290	15,800
2025-01-15	1.330	1.330	1.280	1.290	1.290	14,000
2025-01-14	1.300	1.300	1.280	1.290	1.290	10,900
2025-01-13	1.330	1.330	1.250	1.280	1.280	14,500
2025-01-10	1.200	1.330	1.200	1.330	1.330	53,600
2025-01-09	1.270	1.330	1.270	1.330	1.330	60,400
2025-01-08	1.200	1.260	1.190	1.260	1.260	35,300
2025-01-07	1.190	1.200	1.180	1.190	1.190	42,000
2025-01-06	1.190	1.190	1.170	1.190	1.190	5,600
2025-01-03	1.170	1.180	1.150	1.180	1.180	11,500
2025-01-02	1.190	1.200	1.170	1.170	1.170	32,200
2024-12-31	1.200	1.200	1.200	1.200	1.200	100
2024-12-30	1.170	1.180	1.170	1.180	1.180	5,900
2024-12-27	1.170	1.190	1.150	1.180	1.180	31,200
2024-12-24	1.170	1.170	1.160	1.160	1.160	2,000
2024-12-23	1.130	1.170	1.130	1.170	1.170	17,600
2024-12-20	1.120	1.160	1.120	1.150	1.150	16,200
2024-12-19	1.170	1.170	1.120	1.140	1.140	17,000
2024-12-18	1.150	1.180	1.110	1.170	1.170	31,000
2024-12-17	1.130	1.150	1.130	1.150	1.150	41,900
2024-12-16	1.120	1.140	1.080	1.120	1.120	78,800
2024-12-13	1.120	1.120	1.090	1.120	1.120	13,500
2024-12-12	1.100	1.110	1.090	1.090	1.090	27,900
2024-12-11	1.150	1.150	1.090	1.090	1.090	53,400
2024-12-10	1.140	1.140	1.120	1.120	1.120	16,300
2024-12-09	1.120	1.140	1.120	1.140	1.140	26,100
2024-12-06	1.060	1.120	1.060	1.120	1.120	19,700
2024-12-05	1.100	1.110	1.060	1.060	1.060	70,200
2024-12-04	1.080	1.120	1.070	1.100	1.100	11,800
2024-12-03	1.090	1.090	1.060	1.070	1.070	27,000
2024-12-02	1.110	1.110	1.080	1.090	1.090	11,300
2024-11-29	1.070	1.110	1.070	1.110	1.110	14,900
2024-11-28	1.080	1.080	1.070	1.070	1.070	2,200
2024-11-27	1.080	1.080	1.050	1.050	1.050	86,900
2024-11-26	1.150	1.150	1.080	1.080	1.080	4,400
2024-11-25	1.100	1.140	1.100	1.110	1.110	38,700
2024-11-22	1.050	1.110	1.050	1.100	1.100	31,300
2024-11-21	1.060	1.070	1.050	1.050	1.050	10,700
2024-11-20	1.070	1.070	1.070	1.070	1.070	3,200

← NewerPage 8 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.