Globex Mining Enterprises Inc. (TSX:GMX)
Canada
· Delayed Price · Currency is CAD 1.380
+0.030 (2.22%)
Jun 20, 2025, 3:59 PM EDT
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 14,615 |
| Jun 18, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -1.40% | 12,418 |
| Jun 17, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 5,300 |
| Jun 16, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.92% | 54,900 |
| Jun 13, 2025 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | - | 13,300 |
| Jun 12, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 24,916 |
| Jun 11, 2025 | 1.41 | 1.41 | 1.33 | 1.38 | 1.38 | - | 51,229 |
| Jun 10, 2025 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 66,100 |
| Jun 9, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 15,518 |
| Jun 6, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 3.68% | 21,810 |
| Jun 5, 2025 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 25,800 |
| Jun 4, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 4,338 |
| Jun 3, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 31,515 |
| Jun 2, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -4.17% | 13,321 |
| May 30, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 9,048 |
| May 29, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 2,600 |
| May 28, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | 2,300 |
| May 27, 2025 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | 4.26% | 41,300 |
| May 26, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 2.17% | 13,200 |
| May 23, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -2.82% | 19,900 |
| May 22, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 25,500 |
| May 21, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 79,900 |
| May 20, 2025 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 32,403 |
| May 16, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 10,800 |
| May 15, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 18,900 |
| May 14, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 2.92% | 38,300 |
| May 13, 2025 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 7.03% | 6,900 |
| May 12, 2025 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 8,200 |
| May 9, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 5,200 |
| May 8, 2025 | 1.43 | 1.43 | 1.32 | 1.35 | 1.35 | -2.17% | 10,022 |
| May 7, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.82% | 19,621 |
| May 6, 2025 | 1.32 | 1.43 | 1.32 | 1.42 | 1.42 | 8.40% | 28,400 |
| May 5, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 5.65% | 1,100 |
| May 2, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 10,621 |
| May 1, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 7,400 |
| Apr 30, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 19,500 |
| Apr 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 19,000 |
| Apr 28, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 81,500 |
| Apr 25, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -2.31% | 68,838 |
| Apr 24, 2025 | 1.39 | 1.40 | 1.23 | 1.30 | 1.30 | -3.70% | 89,400 |
| Apr 23, 2025 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -6.25% | 49,700 |
| Apr 22, 2025 | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | - | 16,526 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 63,800 |
| Apr 17, 2025 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | 2.14% | 20,700 |
| Apr 16, 2025 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -1.41% | 22,001 |
| Apr 15, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 11,233 |
| Apr 14, 2025 | 1.38 | 1.45 | 1.36 | 1.40 | 1.40 | -1.41% | 44,300 |
| Apr 11, 2025 | 1.45 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 40,200 |
| Apr 10, 2025 | 1.39 | 1.45 | 1.36 | 1.45 | 1.45 | 5.07% | 17,717 |
| Apr 9, 2025 | 1.30 | 1.40 | 1.27 | 1.38 | 1.38 | 10.40% | 43,049 |