Globex Mining Enterprises Inc. (GLBXF)
OTCMKTS · Delayed Price · Currency is USD
1.350
+0.010 (0.75%)
Aug 11, 2026, 3:16 PM EST
GLBXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -3.30% | 19,405 |
| Jul 15, 2026 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -1.88% | 17,300 |
| Jul 14, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 4.66% | 35,917 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.36% | 30,142 |
| Jul 10, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | 0.53% | 17,378 |
| Jul 9, 2026 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 64,784 |
| Jul 8, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -4.24% | 58,068 |
| Jul 7, 2026 | 1.28 | 1.40 | 1.28 | 1.37 | 1.37 | -1.58% | 37,708 |
| Jul 6, 2026 | 1.45 | 1.51 | 1.37 | 1.39 | 1.39 | -1.28% | 9,572 |
| Jul 2, 2026 | 1.22 | 1.45 | 1.22 | 1.41 | 1.41 | 0.93% | 12,201 |
| Jul 1, 2026 | 1.35 | 1.47 | 1.34 | 1.40 | 1.40 | 2.01% | 93,642 |
| Jun 30, 2026 | 1.30 | 1.48 | 1.29 | 1.37 | 1.37 | 7.68% | 103,758 |
| Jun 29, 2026 | 1.03 | 1.28 | 1.03 | 1.27 | 1.27 | -0.78% | 44,686 |
| Jun 26, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.71% | 14,884 |
| Jun 25, 2026 | 1.21 | 1.28 | 1.16 | 1.27 | 1.27 | 4.18% | 70,955 |
| Jun 24, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -6.30% | 104,635 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -5.65% | 46,159 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 1.47% | 17,926 |
| Jun 18, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.90% | 25,822 |
| Jun 17, 2026 | 1.39 | 1.48 | 1.39 | 1.40 | 1.40 | 0.04% | 38,697 |
| Jun 16, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 17,873 |
| Jun 15, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | 3.30% | 35,159 |
| 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 |