Globex Mining Enterprises Inc. (TSX:GMX)
Canada · Delayed Price · Currency is CAD 1.480
+0.030 (2.07%)
Sep 22, 2025, 4:00 PM EDT
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 2.76% | 70,729 |
| Sep 19, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 30,204 |
| Sep 18, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 11,620 |
| Sep 17, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 18,034 |
| Sep 16, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 9,315 |
| Sep 15, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.70% | 16,722 |
| Sep 12, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 61,948 |
| Sep 11, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 47,700 |
| Sep 10, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 39,400 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 8,900 |
| Sep 8, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 19,600 |
| Sep 5, 2025 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | - | 80,900 |
| Sep 4, 2025 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | -3.50% | 83,600 |
| Sep 3, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 32,643 |
| Sep 2, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 76,015 |
| Aug 29, 2025 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 58,816 |
| Aug 28, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 15,121 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 6,500 |
| Aug 26, 2025 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 24,430 |
| Aug 25, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 36,800 |
| 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 |