Globex Mining Enterprises Inc. (TSX:GMX)
Canada
· Delayed Price · Currency is CAD 1.240
-0.060 (-4.62%)
May 2, 2025, 3:59 PM EDT
Globex Mining Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 1.53 | 1.60 | 1.49 | 1.58 | 1.58 | 5.33% | 47,501 |
| Mar 17, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 33,024 |
| Mar 14, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 11,028 |
| Mar 13, 2025 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 27,043 |
| Mar 12, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 14,120 |
| Mar 11, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 19,303 |
| Mar 10, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 5,600 |
| Mar 7, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 15,910 |
| Mar 6, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 5,500 |
| Mar 5, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -2.04% | 3,400 |
| Mar 4, 2025 | 1.42 | 1.47 | 1.36 | 1.47 | 1.47 | 3.52% | 60,505 |
| Mar 3, 2025 | 1.45 | 1.49 | 1.40 | 1.42 | 1.42 | -1.39% | 37,700 |
| Feb 28, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 16,800 |
| Feb 27, 2025 | 1.48 | 1.52 | 1.44 | 1.46 | 1.46 | -1.35% | 29,128 |
| Feb 26, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 2,047 |
| Feb 25, 2025 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 47,910 |
| Feb 24, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 3.47% | 13,834 |
| Feb 21, 2025 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -6.49% | 49,300 |