Globex Mining Enterprises Inc. (GLBXF)
OTCMKTS · Delayed Price · Currency is USD
0.9800
+0.0413 (4.40%)
Jul 18, 2025, 4:00 PM EDT
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.25% | 13,300 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.63% | 12,906 |
| Jul 16, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.50% | 54,375 |
| Jul 15, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.50% | 43,794 |
| Jul 14, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.17% | 52,298 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.04% | 37,824 |
| Jul 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.36% | 28,410 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.86% | 43,170 |
| Jul 8, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -0.73% | 30,263 |
| Jul 7, 2025 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -2.42% | 22,500 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.27% | 1,000 |
| Jul 2, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -6.94% | 31,495 |
| Jul 1, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 6.66% | 15,725 |
| Jun 30, 2025 | 0.99 | 1.02 | 0.90 | 0.98 | 0.98 | -2.50% | 33,186 |
| Jun 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 50,451 |
| Jun 26, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.58% | 10,762 |
| Jun 25, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.90% | 20,853 |
| Jun 24, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 4,790 |
| Jun 23, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.70% | 3,223 |
| Jun 20, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.72% | 36,039 |
| Jun 18, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -1.63% | 25,320 |
| Jun 17, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.85% | 9,341 |
| Jun 16, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.30% | 2,789 |
| Jun 13, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 0.30% | 9,015 |
| Jun 12, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 3.06% | 17,200 |
| Jun 11, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 32,209 |
| Jun 10, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 31,875 |
| Jun 9, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 19,160 |
| Jun 6, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.29% | 7,171 |
| Jun 5, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.69% | 20,117 |
| Jun 4, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 4,135 |
| Jun 3, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 1.39% | 23,700 |
| Jun 2, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 37,764 |
| May 30, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 2,094 |
| May 29, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 3,943 |
| May 28, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 15,347 |
| May 27, 2025 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 63,951 |
| May 23, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -3.85% | 30,115 |
| May 22, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 1,577 |
| May 21, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 3.52% | 8,739 |
| May 20, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 0.51% | 15,161 |
| May 19, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 3.34% | 27,576 |
| May 16, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.20% | 4,280 |
| May 15, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 11,211 |
| May 14, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 3.87% | 17,350 |
| May 13, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 7.26% | 7,090 |
| May 12, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -4.61% | 16,475 |
| May 9, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -1.04% | 26,194 |
| May 8, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -4.92% | 18,100 |
| May 7, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 12,430 |