Globex Mining Enterprises Inc. (TSX:GMX)
Canada · Delayed Price · Currency is CAD 2.400
-0.150 (-5.88%)
At close: Jan 30, 2026
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.90 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 54,550 |
| Jan 5, 2026 | 1.71 | 1.99 | 1.71 | 1.86 | 1.86 | 8.77% | 115,750 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | 9,107 |
| Dec 31, 2025 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -2.86% | 39,118 |
| Dec 30, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 22,443 |
| Dec 29, 2025 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | - | 77,426 |
| Dec 24, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 7,600 |
| Dec 23, 2025 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | -3.89% | 175,563 |
| Dec 22, 2025 | 1.78 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | 26,195 |
| Dec 19, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | - | 91,589 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 38,428 |
| Dec 17, 2025 | 1.76 | 1.82 | 1.75 | 1.77 | 1.77 | 0.57% | 90,798 |
| Dec 16, 2025 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 3.53% | 26,009 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.70 | 1.70 | 1.70 | -2.86% | 20,850 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -0.57% | 32,053 |
| Dec 11, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 19,899 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | - | 12,627 |
| Dec 9, 2025 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 6.63% | 17,266 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 17,400 |
| Dec 5, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 19,420 |
| Dec 4, 2025 | 1.77 | 1.77 | 1.65 | 1.71 | 1.71 | -3.39% | 56,031 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -1.67% | 19,179 |
| Dec 2, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 33,978 |
| Dec 1, 2025 | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | -3.80% | 18,660 |
| Nov 28, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 12,306 |
| Nov 27, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -1.09% | 6,600 |
| Nov 26, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 28,710 |
| Nov 25, 2025 | 1.69 | 1.81 | 1.67 | 1.81 | 1.81 | 6.47% | 31,902 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 59,692 |
| Nov 21, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 20,220 |
| Nov 20, 2025 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 15,143 |
| Nov 19, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 27,702 |