Globex Mining Enterprises Inc. (GLBXF)
OTCMKTS · Delayed Price · Currency is USD
2.010
+0.050 (2.55%)
Feb 12, 2026, 3:19 PM EST
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 1.66% | 37,970 |
| Feb 10, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 2.77% | 46,547 |
| Feb 9, 2026 | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | 5.33% | 68,779 |
| Feb 6, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | 4.64% | 30,358 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -7.39% | 38,859 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | - | 45,180 |
| Feb 3, 2026 | 1.79 | 1.88 | 1.79 | 1.84 | 1.84 | 5.75% | 79,536 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.71 | 1.74 | 1.74 | -1.69% | 81,898 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.71 | 1.77 | 1.77 | -5.65% | 101,574 |
| Jan 29, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -0.74% | 67,163 |
| Jan 28, 2026 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | 1.94% | 90,787 |
| Jan 27, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.47% | 56,440 |
| Jan 26, 2026 | 2.12 | 2.12 | 1.90 | 1.90 | 1.90 | -4.95% | 107,562 |
| Jan 23, 2026 | 1.94 | 2.00 | 1.88 | 2.00 | 2.00 | 4.71% | 95,751 |
| Jan 22, 2026 | 1.83 | 1.96 | 1.79 | 1.91 | 1.91 | 6.53% | 91,908 |
| Jan 21, 2026 | 1.80 | 1.83 | 1.76 | 1.79 | 1.79 | 0.17% | 42,915 |
| Jan 20, 2026 | 1.78 | 1.79 | 1.71 | 1.79 | 1.79 | 4.07% | 87,716 |
| Jan 16, 2026 | 1.75 | 1.82 | 1.69 | 1.72 | 1.72 | -3.48% | 187,095 |
| Jan 15, 2026 | 1.81 | 1.85 | 1.72 | 1.78 | 1.78 | -0.45% | 112,667 |
| Jan 14, 2026 | 1.79 | 1.80 | 1.72 | 1.79 | 1.79 | 3.95% | 226,778 |
| Jan 13, 2026 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 9.68% | 187,637 |
| Jan 12, 2026 | 1.50 | 1.57 | 1.43 | 1.57 | 1.57 | 9.56% | 202,122 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | 2.36% | 110,471 |
| Jan 8, 2026 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | 1.60% | 100,404 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | 0.80% | 97,988 |
| Jan 6, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 1.26% | 70,491 |
| Jan 5, 2026 | 1.32 | 1.40 | 1.31 | 1.35 | 1.35 | 8.09% | 48,583 |
| Jan 2, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 4,484 |
| Dec 31, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.97% | 4,631 |
| Dec 30, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 54,577 |
| Dec 29, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 91,641 |
| Dec 26, 2025 | 1.20 | 1.28 | 1.15 | 1.26 | 1.26 | 0.88% | 51,364 |
| Dec 24, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.50% | 10,912 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -3.21% | 52,693 |
| Dec 22, 2025 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 2.75% | 15,744 |
| Dec 19, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 1.51% | 42,013 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.57% | 22,011 |
| Dec 17, 2025 | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | 0.47% | 41,481 |
| Dec 16, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 1.60% | 20,647 |
| Dec 15, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -2.34% | 32,563 |
| Dec 12, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | 0.79% | 16,452 |
| Dec 11, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.87% | 28,545 |
| Dec 10, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 1.53% | 18,803 |
| Dec 9, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 3.51% | 45,906 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.99% | 44,707 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.49% | 89,672 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -4.18% | 121,872 |
| Dec 3, 2025 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -1.70% | 54,033 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.70% | 31,657 |
| Dec 1, 2025 | 1.32 | 1.36 | 1.28 | 1.28 | 1.28 | -3.61% | 24,211 |