Globex Mining Enterprises Inc. (GLBXF)
OTCMKTS · Delayed Price · Currency is USD
1.600
+0.080 (5.26%)
Sep 25, 2026, 3:28 PM EST
GLBXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.47% | 31,009 |
| Aug 27, 2026 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | 3.59% | 52,559 |
| Aug 26, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.96% | 10,123 |
| Aug 25, 2026 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 1.03% | 23,408 |
| Aug 24, 2026 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | 2.74% | 31,912 |
| Aug 21, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 40,168 |
| Aug 20, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 32,972 |
| Aug 19, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 1.75% | 105,452 |
| Aug 18, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.11% | 21,607 |
| Aug 17, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 2.04% | 86,677 |
| Aug 14, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 3.68% | 34,850 |
| Aug 13, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.50% | 38,168 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 2.56% | 29,015 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 22,299 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -0.48% | 58,045 |
| Aug 7, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 13,793 |
| Aug 6, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 15,797 |
| Aug 5, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.63% | 7,527 |
| Aug 4, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | -0.15% | 8,301 |
| Aug 3, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 8,117 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.27 | 1.33 | 1.33 | 0.76% | 25,700 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 0.08% | 33,984 |
| Jul 29, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | -0.45% | 18,950 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.27 | 1.33 | 1.33 | -5.69% | 46,879 |
| Jul 27, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | 0.11% | 3,515 |
| Jul 24, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 6.33% | 5,819 |
| Jul 23, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -3.65% | 43,406 |
| Jul 22, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 27,989 |
| Jul 21, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 27,500 |
| Jul 20, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 4.31% | 59,874 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -1.92% | 18,501 |