Globex Mining Enterprises Inc. (GLBXF)
OTCMKTS · Delayed Price · Currency is USD
1.570
+0.075 (5.02%)
Nov 9, 2026, 4:00 PM EST
GLBXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 5.02% | 11,034 |
| Nov 6, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 0.37% | 1,802 |
| Nov 5, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.67% | 15,501 |
| Nov 4, 2026 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 2.09% | 19,308 |
| Nov 3, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.77% | 1,669 |
| Nov 2, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -2.22% | 4,229 |
| Oct 30, 2026 | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -3.22% | 11,980 |
| Oct 29, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -2.36% | 6,614 |
| Oct 28, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.48% | 5,410 |
| Oct 27, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.73% | 11,055 |
| Oct 26, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 3.81% | 4,813 |
| Oct 23, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.21% | 35,408 |
| Oct 22, 2026 | 1.46 | 1.48 | 1.38 | 1.40 | 1.40 | -5.15% | 51,031 |
| Oct 21, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.27% | 14,896 |
| Oct 20, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 42,984 |
| Oct 19, 2026 | 1.51 | 1.61 | 1.50 | 1.50 | 1.50 | -1.45% | 27,564 |
| Oct 16, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 1.47% | 5,307 |
| Oct 15, 2026 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | - | 33,619 |
| Oct 14, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.27% | 39,885 |
| Oct 13, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -2.02% | 6,066 |
| Oct 12, 2026 | 1.59 | 1.59 | 1.47 | 1.54 | 1.54 | -0.97% | 8,949 |
| Oct 9, 2026 | 1.47 | 1.60 | 1.47 | 1.55 | 1.55 | 4.87% | 11,749 |
| Oct 8, 2026 | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | 1.65% | 14,114 |
| Oct 7, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -3.71% | 43,523 |
| Oct 6, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 65,446 |
| Oct 5, 2026 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 43,523 |
| Oct 2, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.97% | 6,984 |
| Oct 1, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.28% | 28,417 |
| Sep 30, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -2.74% | 19,173 |
| Sep 29, 2026 | 1.62 | 1.62 | 1.52 | 1.55 | 1.55 | -2.66% | 6,154 |
| Sep 28, 2026 | 1.59 | 1.65 | 1.59 | 1.60 | 1.60 | -2.00% | 25,463 |
| Sep 25, 2026 | 1.52 | 1.64 | 1.50 | 1.63 | 1.63 | 7.07% | 17,396 |
| Sep 24, 2026 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 28,355 |
| Sep 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 4,850 |
| Sep 22, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -0.91% | 7,770 |
| Sep 21, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.39% | 19,122 |
| Sep 18, 2026 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -0.27% | 16,399 |
| Sep 17, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 1.59% | 11,051 |
| Sep 16, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 2.01% | 25,253 |
| Sep 15, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 8,167 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -3.18% | 18,248 |
| Sep 11, 2026 | 1.63 | 1.64 | 1.55 | 1.57 | 1.57 | -3.68% | 32,644 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.03% | 8,164 |
| Sep 9, 2026 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 1.59% | 28,792 |
| Sep 8, 2026 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 0.31% | 29,165 |
| Sep 4, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 22,009 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | - | 28,682 |
| Sep 2, 2026 | 1.51 | 1.68 | 1.51 | 1.63 | 1.63 | 10.88% | 83,330 |
| Sep 1, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -4.17% | 25,175 |
| Aug 31, 2026 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | 0.26% | 23,195 |