Globex Mining Enterprises Inc. (GLBXF)
OTCMKTS · Delayed Price · Currency is USD
1.668
+0.030 (1.83%)
At close: Mar 27, 2026
GLBXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | 1.83% | 27,405 |
| Mar 26, 2026 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | -3.65% | 76,782 |
| Mar 25, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | 0.59% | 14,664 |
| Mar 24, 2026 | 1.63 | 1.73 | 1.61 | 1.69 | 1.69 | 3.68% | 25,072 |
| Mar 23, 2026 | 1.61 | 1.68 | 1.56 | 1.63 | 1.63 | 1.24% | 23,399 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.59 | 1.61 | 1.61 | -5.85% | 71,190 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.69 | 1.71 | 1.71 | -7.57% | 113,249 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.80 | 1.85 | 1.85 | -6.09% | 22,572 |
| Mar 17, 2026 | 2.09 | 2.09 | 1.94 | 1.97 | 1.97 | - | 42,316 |
| Mar 16, 2026 | 2.00 | 2.01 | 1.93 | 1.97 | 1.97 | - | 36,599 |
| Mar 13, 2026 | 2.05 | 2.06 | 1.97 | 1.97 | 1.97 | -3.90% | 39,798 |
| Mar 12, 2026 | 2.01 | 2.08 | 1.96 | 2.05 | 2.05 | 1.99% | 70,326 |
| Mar 11, 2026 | 1.89 | 2.01 | 1.86 | 2.01 | 2.01 | 6.97% | 97,599 |
| Mar 10, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 2.12% | 13,894 |
| Mar 9, 2026 | 1.84 | 1.98 | 1.76 | 1.84 | 1.84 | -1.60% | 51,272 |
| Mar 6, 2026 | 1.85 | 1.90 | 1.80 | 1.87 | 1.87 | 3.89% | 19,582 |
| Mar 5, 2026 | 1.92 | 1.98 | 1.75 | 1.80 | 1.80 | -3.23% | 101,306 |
| Mar 4, 2026 | 1.82 | 1.87 | 1.80 | 1.86 | 1.86 | 2.37% | 84,965 |
| Mar 3, 2026 | 1.86 | 1.90 | 1.73 | 1.82 | 1.82 | -4.47% | 45,453 |
| Mar 2, 2026 | 1.90 | 1.94 | 1.80 | 1.90 | 1.90 | 4.51% | 36,515 |
| Feb 27, 2026 | 1.91 | 1.93 | 1.82 | 1.82 | 1.82 | -1.19% | 11,405 |
| Feb 26, 2026 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -0.16% | 23,379 |
| Feb 25, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -1.34% | 16,731 |
| Feb 24, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 38,608 |
| Feb 23, 2026 | 1.84 | 1.93 | 1.83 | 1.88 | 1.88 | 1.08% | 80,667 |
| Feb 20, 2026 | 1.85 | 1.90 | 1.83 | 1.86 | 1.86 | -2.77% | 25,100 |
| Feb 19, 2026 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -2.15% | 18,573 |
| Feb 18, 2026 | 2.19 | 2.19 | 1.95 | 1.96 | 1.96 | -6.01% | 33,579 |
| Feb 17, 2026 | 2.00 | 2.19 | 2.00 | 2.08 | 2.08 | -1.89% | 44,204 |
| Feb 13, 2026 | 2.00 | 2.12 | 1.98 | 2.12 | 2.12 | 6.00% | 67,793 |
| Feb 12, 2026 | 1.97 | 2.02 | 1.95 | 2.00 | 2.00 | 1.94% | 76,001 |
| 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 |