Globex Mining Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.070	1.070	1.060	1.070	1.070	6,200
2024-11-18	1.070	1.080	1.060	1.060	1.060	31,700
2024-11-15	1.080	1.100	1.070	1.070	1.070	54,400
2024-11-14	1.070	1.090	1.070	1.080	1.080	67,100
2024-11-13	1.090	1.090	1.060	1.080	1.080	128,500
2024-11-12	1.060	1.110	1.060	1.090	1.090	201,800
2024-11-11	1.090	1.100	1.040	1.040	1.040	203,900
2024-11-08	1.030	1.030	1.020	1.030	1.030	35,900
2024-11-07	1.010	1.040	1.010	1.030	1.030	16,000
2024-11-06	1.000	1.030	1.000	1.000	1.000	90,300
2024-11-05	1.040	1.040	1.020	1.030	1.030	26,100
2024-11-04	1.030	1.040	1.020	1.020	1.020	26,800
2024-11-01	1.050	1.050	1.020	1.030	1.030	13,900
2024-10-31	1.010	1.020	1.010	1.020	1.020	36,100
2024-10-30	1.070	1.070	1.020	1.030	1.030	22,000
2024-10-29	1.050	1.070	1.000	1.070	1.070	73,900
2024-10-28	1.040	1.060	1.030	1.030	1.030	21,500
2024-10-25	1.110	1.120	1.070	1.070	1.070	13,300
2024-10-24	1.110	1.120	1.080	1.080	1.080	9,700
2024-10-23	1.110	1.110	1.050	1.100	1.100	14,700
2024-10-22	1.130	1.140	1.060	1.090	1.090	62,100
2024-10-21	1.100	1.120	1.070	1.120	1.120	32,300
2024-10-18	1.060	1.100	1.060	1.100	1.100	36,300
2024-10-17	1.060	1.060	1.040	1.060	1.060	22,200
2024-10-16	1.040	1.050	1.030	1.050	1.050	56,500
2024-10-15	1.050	1.060	1.000	1.020	1.020	55,000
2024-10-11	1.050	1.050	1.030	1.030	1.030	39,900
2024-10-10	1.020	1.060	1.000	1.050	1.050	69,000
2024-10-09	1.010	1.030	1.000	1.000	1.000	46,400
2024-10-08	0.970	1.080	0.960	0.980	0.980	123,400
2024-10-07	0.940	0.980	0.940	0.960	0.960	24,700
2024-10-04	0.940	0.940	0.910	0.920	0.920	65,500
2024-10-03	0.880	0.950	0.880	0.940	0.940	79,500
2024-10-02	0.880	0.880	0.870	0.870	0.870	17,700
2024-10-01	0.880	0.880	0.860	0.880	0.880	19,300
2024-09-30	0.860	0.860	0.850	0.850	0.850	13,300
2024-09-27	0.860	0.860	0.860	0.860	0.860	2,500
2024-09-26	0.850	0.860	0.840	0.840	0.840	59,200
2024-09-25	0.860	0.880	0.830	0.840	0.840	73,600
2024-09-24	0.870	0.870	0.850	0.850	0.850	21,000
2024-09-23	0.880	0.880	0.850	0.860	0.860	21,500
2024-09-20	0.860	0.880	0.860	0.880	0.880	122,000
2024-09-19	0.850	0.860	0.840	0.860	0.860	159,200
2024-09-18	0.840	0.850	0.830	0.850	0.850	35,300
2024-09-17	0.840	0.850	0.830	0.850	0.850	107,000
2024-09-16	0.870	0.870	0.840	0.840	0.840	62,900
2024-09-13	0.850	0.870	0.830	0.850	0.850	179,000
2024-09-12	0.840	0.840	0.820	0.840	0.840	96,500
2024-09-11	0.840	0.840	0.810	0.810	0.810	29,500
2024-09-10	0.840	0.840	0.810	0.820	0.820	46,100
2024-09-09	0.840	0.840	0.820	0.840	0.840	44,900
2024-09-06	0.840	0.840	0.810	0.820	0.820	26,900
2024-09-05	0.840	0.840	0.830	0.840	0.840	15,500
2024-09-04	0.840	0.850	0.810	0.830	0.830	9,200
2024-09-03	0.850	0.850	0.800	0.830	0.830	52,200
2024-08-30	0.870	0.880	0.840	0.870	0.870	41,000
2024-08-29	0.860	0.860	0.850	0.860	0.860	23,500
2024-08-28	0.880	0.880	0.850	0.850	0.850	21,900
2024-08-27	0.870	0.870	0.860	0.860	0.860	2,600
2024-08-26	0.900	0.900	0.870	0.870	0.870	22,500

← NewerPage 9 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.