Globex Mining Enterprises Inc. (GLBXF)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.010 (0.77%)
Jun 11, 2026, 3:52 PM EST
GLBXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 3.46% | 15,717 |
| Jun 11, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 0.61% | 59,276 |
| Jun 10, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | -0.61% | 94,858 |
| Jun 9, 2026 | 1.37 | 1.38 | 1.29 | 1.31 | 1.31 | -3.96% | 25,501 |
| Jun 8, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.87% | 30,686 |
| Jun 5, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -5.95% | 42,079 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 2.50% | 4,816 |
| Jun 3, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | -2.90% | 5,969 |
| Jun 2, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.77% | 16,561 |
| Jun 1, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -3.67% | 15,381 |
| May 29, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 13,947 |
| May 28, 2026 | 1.48 | 1.52 | 1.43 | 1.52 | 1.52 | - | 26,461 |
| May 27, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | - | 7,822 |
| May 26, 2026 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.56% | 10,495 |
| May 22, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -1.63% | 12,101 |
| May 21, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -1.21% | 22,393 |
| May 20, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 18,200 |
| May 19, 2026 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | -7.62% | 26,216 |
| May 18, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | - | 9,658 |
| May 15, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | -3.53% | 13,224 |
| May 14, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 0.59% | 19,301 |
| May 13, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.05% | 38,706 |
| May 12, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -2.09% | 9,592 |
| May 11, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -0.18% | 30,991 |
| May 8, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | 1.51% | 10,201 |
| May 7, 2026 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -2.76% | 17,901 |
| May 6, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 3.66% | 16,188 |
| May 5, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 0.74% | 30,225 |
| May 4, 2026 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -0.73% | 7,269 |
| May 1, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 20,434 |
| Apr 30, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 2.53% | 3,300 |
| Apr 29, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.94% | 13,663 |
| Apr 28, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -2.46% | 8,939 |
| Apr 27, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -1.27% | 10,550 |
| Apr 24, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 1.82% | 5,620 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -1.68% | 11,379 |
| Apr 22, 2026 | 1.73 | 1.79 | 1.72 | 1.73 | 1.73 | 1.41% | 17,181 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -3.73% | 10,315 |
| Apr 20, 2026 | 1.84 | 1.84 | 1.68 | 1.77 | 1.77 | 4.48% | 22,736 |
| Apr 17, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -1.31% | 29,334 |
| Apr 16, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | -1.47% | 6,191 |
| Apr 15, 2026 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | -0.30% | 9,745 |
| Apr 14, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -1.51% | 8,189 |
| Apr 13, 2026 | 1.60 | 1.85 | 1.60 | 1.78 | 1.78 | 2.66% | 11,306 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -1.70% | 21,880 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | - | 4,442 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 1.44% | 40,701 |
| Apr 7, 2026 | 1.78 | 1.80 | 1.72 | 1.74 | 1.74 | -2.53% | 7,431 |
| Apr 6, 2026 | 1.77 | 1.85 | 1.77 | 1.78 | 1.78 | -3.65% | 29,619 |
| Apr 2, 2026 | 1.63 | 1.85 | 1.63 | 1.85 | 1.85 | 0.96% | 18,348 |