Globex Mining Enterprises Inc. (TSX:GMX)
Canada
· Delayed Price · Currency is CAD 1.440
-0.010 (-0.69%)
May 30, 2025, 10:18 AM EDT
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | 0.81% | 48,000 |
| Apr 7, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | -0.80% | 58,400 |
| Apr 4, 2025 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -10.71% | 132,509 |
| Apr 3, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -3.45% | 32,849 |
| Apr 2, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 44,137 |
| Apr 1, 2025 | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | 0.68% | 6,540 |
| Mar 31, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 4,220 |
| Mar 28, 2025 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 17,700 |
| Mar 27, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 2,400 |
| Mar 26, 2025 | 1.59 | 1.60 | 1.47 | 1.47 | 1.47 | -7.55% | 58,600 |
| Mar 25, 2025 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 12,500 |
| Mar 24, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 14,000 |
| Mar 21, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 3,100 |
| Mar 20, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | 0.63% | 12,503 |
| Mar 19, 2025 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | - | 47,903 |