Globex Mining Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.63	2.63	2.46	2.52	2.52	-6.32%	42,630
Mar 17, 2026	2.70	2.70	2.64	2.69	2.69	-0.37%	37,004
Mar 16, 2026	2.72	2.74	2.63	2.70	2.70	-0.74%	86,951
Mar 13, 2026	2.77	2.80	2.69	2.72	2.72	-1.81%	54,236
Mar 12, 2026	2.70	2.85	2.70	2.77	2.77	1.09%	150,645
Mar 11, 2026	2.54	2.74	2.52	2.74	2.74	7.45%	92,205
Mar 10, 2026	2.47	2.57	2.47	2.55	2.55	2.00%	64,941
Mar 9, 2026	2.49	2.70	2.41	2.50	2.50	-	63,475
Mar 6, 2026	2.50	2.56	2.43	2.50	2.50	2.04%	27,178
Mar 5, 2026	2.52	2.69	2.39	2.45	2.45	-1.61%	98,717
Mar 4, 2026	2.43	2.55	2.43	2.49	2.49	2.47%	68,983
Mar 3, 2026	2.51	2.54	2.38	2.43	2.43	-7.25%	53,046
Mar 2, 2026	2.50	2.62	2.46	2.62	2.62	5.65%	23,496
Feb 27, 2026	2.69	2.69	2.48	2.48	2.48	-1.20%	51,378
Feb 26, 2026	2.53	2.68	2.47	2.51	2.51	0.40%	32,007
Feb 25, 2026	2.65	2.65	2.50	2.50	2.50	-3.47%	41,058
Feb 24, 2026	2.55	2.60	2.55	2.59	2.59	1.17%	37,050
Feb 23, 2026	2.56	2.66	2.50	2.56	2.56	0.79%	97,252
Feb 20, 2026	2.61	2.64	2.51	2.54	2.54	-2.31%	33,766
Feb 19, 2026	2.70	2.70	2.56	2.60	2.60	-1.89%	11,754
Feb 18, 2026	2.83	2.89	2.65	2.65	2.65	-7.02%	50,775
Feb 17, 2026	2.89	2.90	2.72	2.85	2.85	-0.35%	64,156
Feb 13, 2026	2.70	2.88	2.68	2.86	2.86	6.72%	101,897
Feb 12, 2026	2.66	2.74	2.66	2.68	2.68	1.13%	125,319
Feb 11, 2026	2.65	2.67	2.64	2.65	2.65	0.38%	31,726
Feb 10, 2026	2.55	2.64	2.55	2.64	2.64	3.13%	9,932
Feb 9, 2026	2.45	2.57	2.45	2.56	2.56	5.35%	34,711
Feb 6, 2026	2.50	2.50	2.40	2.43	2.43	3.85%	20,288
Feb 5, 2026	2.42	2.47	2.31	2.34	2.34	-6.40%	42,876
Feb 4, 2026	2.58	2.58	2.45	2.50	2.50	-1.19%	66,162
Feb 3, 2026	2.40	2.56	2.40	2.53	2.53	6.30%	40,686
Feb 2, 2026	2.35	2.48	2.34	2.38	2.38	-0.83%	64,179
Jan 30, 2026	2.49	2.50	2.32	2.40	2.40	-5.88%	83,365
Jan 29, 2026	2.57	2.59	2.51	2.55	2.55	-0.39%	55,897
Jan 28, 2026	2.59	2.65	2.55	2.56	2.56	-0.78%	75,228
Jan 27, 2026	2.59	2.64	2.47	2.58	2.58	-0.39%	64,365
Jan 26, 2026	2.74	2.80	2.58	2.59	2.59	-4.07%	175,273
Jan 23, 2026	2.64	2.74	2.56	2.70	2.70	3.45%	67,728
Jan 22, 2026	2.53	2.73	2.43	2.61	2.61	6.53%	170,686
Jan 21, 2026	2.47	2.52	2.43	2.45	2.45	-0.41%	80,127
Jan 20, 2026	2.40	2.48	2.35	2.46	2.46	2.07%	70,739
Jan 19, 2026	2.45	2.45	2.35	2.41	2.41	-1.63%	22,695
Jan 16, 2026	2.46	2.49	2.35	2.45	2.45	-0.81%	98,204
Jan 15, 2026	2.46	2.52	2.37	2.47	2.47	0.41%	194,596
Jan 14, 2026	2.35	2.49	2.35	2.46	2.46	4.24%	269,231
Jan 13, 2026	2.20	2.42	2.20	2.36	2.36	8.26%	226,002
Jan 12, 2026	1.99	2.19	1.98	2.18	2.18	10.10%	187,834
Jan 9, 2026	1.99	1.99	1.93	1.98	1.98	2.59%	67,460
Jan 8, 2026	1.88	1.98	1.88	1.93	1.93	0.52%	98,342
Jan 7, 2026	1.88	1.92	1.85	1.92	1.92	2.67%	83,933