Globex Mining Enterprises Inc. (TSX:GMX)
Canada · Delayed Price · Currency is CAD 1.300
-0.010 (-0.76%)
Aug 22, 2025, 3:59 PM EDT
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 19,325 |
| Aug 21, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 29,700 |
| Aug 20, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | - | 20,430 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 79,025 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -5.19% | 49,633 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 8,500 |
| Aug 14, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 7,304 |
| Aug 13, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 38,029 |
| Aug 12, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 23,000 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | - | 35,600 |
| Aug 8, 2025 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | -0.75% | 54,600 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 11,400 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 5,100 |
| Aug 5, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 10,400 |
| Aug 1, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | 0.76% | 6,600 |
| Jul 31, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 3.13% | 11,800 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 49,435 |
| Jul 29, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 22,200 |
| Jul 28, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 23,200 |
| Jul 25, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 17,400 |
| Jul 24, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 100,025 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.32 | 1.39 | 1.39 | - | 103,201 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 3,518 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 2.24% | 26,100 |
| Jul 18, 2025 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 28,800 |
| Jul 17, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 74,509 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 37,900 |
| Jul 15, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 55,004 |
| Jul 14, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 33,900 |
| Jul 11, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 28,400 |
| Jul 10, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 43,600 |
| Jul 9, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | - | 57,100 |
| Jul 8, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 121,926 |
| Jul 7, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 26,815 |
| Jul 4, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 4.58% | 14,734 |
| Jul 3, 2025 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -0.76% | 3,500 |
| Jul 2, 2025 | 1.34 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 37,200 |
| Jun 30, 2025 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 13,938 |
| Jun 27, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 1,200 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 7,100 |
| Jun 25, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 4,048 |
| Jun 24, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 4,009 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 2,000 |
| Jun 20, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 8,234 |
| 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 |