Globex Mining Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.65	2.65	2.50	2.50	2.50	-3.47%	41,058
Feb 24, 2026	2.55	2.60	2.55	2.59	2.59	1.17%	37,050
Feb 23, 2026	2.56	2.66	2.50	2.56	2.56	0.79%	97,252
Feb 20, 2026	2.61	2.64	2.51	2.54	2.54	-2.31%	33,766
Feb 19, 2026	2.70	2.70	2.56	2.60	2.60	-1.89%	11,754
Feb 18, 2026	2.83	2.89	2.65	2.65	2.65	-7.02%	50,775
Feb 17, 2026	2.89	2.90	2.72	2.85	2.85	-0.35%	64,156
Feb 13, 2026	2.70	2.88	2.68	2.86	2.86	6.72%	101,897
Feb 12, 2026	2.66	2.74	2.66	2.68	2.68	1.13%	125,319
Feb 11, 2026	2.65	2.67	2.64	2.65	2.65	0.38%	31,726
Feb 10, 2026	2.55	2.64	2.55	2.64	2.64	3.13%	9,932
Feb 9, 2026	2.45	2.57	2.45	2.56	2.56	5.35%	34,711
Feb 6, 2026	2.50	2.50	2.40	2.43	2.43	3.85%	20,288
Feb 5, 2026	2.42	2.47	2.31	2.34	2.34	-6.40%	42,876
Feb 4, 2026	2.58	2.58	2.45	2.50	2.50	-1.19%	66,162
Feb 3, 2026	2.40	2.56	2.40	2.53	2.53	6.30%	40,686
Feb 2, 2026	2.35	2.48	2.34	2.38	2.38	-0.83%	64,179
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