Globex Mining Enterprises Inc. (TSX:GMX)
Canada · Delayed Price · Currency is CAD 1.890
+0.010 (0.53%)
Jul 21, 2026, 1:24 PM EST
Globex Mining Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | - | - | 8,908 |
| Jul 20, 2026 | 1.76 | 1.89 | 1.76 | 1.88 | 1.88 | 6.82% | 28,503 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -3.30% | 47,988 |
| Jul 16, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.67% | 13,725 |
| Jul 15, 2026 | 1.90 | 1.96 | 1.87 | 1.87 | 1.87 | -1.58% | 10,950 |
| Jul 14, 2026 | 1.87 | 1.94 | 1.87 | 1.90 | 1.90 | 2.70% | 26,951 |
| Jul 13, 2026 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | -1.07% | 19,682 |
| Jul 10, 2026 | 1.88 | 1.96 | 1.86 | 1.87 | 1.87 | - | 29,301 |
| Jul 9, 2026 | 2.11 | 2.11 | 1.84 | 1.87 | 1.87 | 1.08% | 19,694 |
| Jul 8, 2026 | 1.88 | 1.95 | 1.85 | 1.85 | 1.85 | -5.61% | 49,386 |
| Jul 7, 2026 | 1.96 | 1.98 | 1.90 | 1.96 | 1.96 | -1.51% | 18,264 |
| Jul 6, 2026 | 1.98 | 2.05 | 1.96 | 1.99 | 1.99 | - | 4,962 |
| Jul 3, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.50% | 5,005 |
| Jul 2, 2026 | 1.96 | 2.07 | 1.96 | 2.00 | 2.00 | 1.52% | 21,013 |
| Jun 30, 2026 | 1.83 | 2.12 | 1.83 | 1.97 | 1.97 | 8.84% | 62,387 |
| Jun 29, 2026 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | -0.55% | 15,381 |
| Jun 26, 2026 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | 4.00% | 14,304 |
| Jun 25, 2026 | 1.71 | 1.86 | 1.65 | 1.75 | 1.75 | - | 82,733 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -5.91% | 54,027 |
| Jun 23, 2026 | 1.92 | 1.93 | 1.81 | 1.86 | 1.86 | -4.12% | 42,983 |
| Jun 22, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | 0.52% | 16,400 |
| Jun 19, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | 1.58% | 9,050 |
| Jun 18, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 24,370 |
| Jun 17, 2026 | 1.97 | 2.08 | 1.95 | 1.95 | 1.95 | - | 31,930 |
| Jun 16, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.51% | 7,550 |
| Jun 15, 2026 | 1.93 | 1.98 | 1.90 | 1.96 | 1.96 | 4.81% | 15,378 |
| Jun 12, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 8,550 |
| Jun 11, 2026 | 1.84 | 1.88 | 1.79 | 1.88 | 1.88 | 5.03% | 28,200 |
| Jun 10, 2026 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -3.76% | 115,618 |
| Jun 9, 2026 | 1.90 | 1.91 | 1.81 | 1.86 | 1.86 | -1.06% | 31,280 |
| Jun 8, 2026 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 35,304 |
| Jun 5, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -4.46% | 40,339 |
| Jun 4, 2026 | 2.03 | 2.07 | 2.02 | 2.02 | 2.02 | 0.50% | 4,611 |
| Jun 3, 2026 | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | -1.47% | 8,425 |
| Jun 2, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 2.26% | 13,450 |
| Jun 1, 2026 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -3.62% | 29,711 |
| May 29, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -1.90% | 17,918 |
| May 28, 2026 | 2.03 | 2.12 | 1.98 | 2.11 | 2.11 | 2.18% | 63,431 |
| May 27, 2026 | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | -2.13% | 19,455 |
| May 26, 2026 | 2.07 | 2.12 | 2.05 | 2.11 | 2.11 | 1.93% | 29,600 |
| May 25, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | 0.98% | 2,400 |
| May 22, 2026 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -0.97% | 13,988 |
| May 21, 2026 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -0.48% | 27,030 |
| May 20, 2026 | 2.14 | 2.15 | 2.07 | 2.08 | 2.08 | 0.48% | 42,707 |
| May 19, 2026 | 2.20 | 2.20 | 2.07 | 2.07 | 2.07 | -7.17% | 33,159 |
| May 15, 2026 | 2.31 | 2.31 | 2.20 | 2.23 | 2.23 | -3.88% | 32,082 |
| May 14, 2026 | 2.37 | 2.39 | 2.30 | 2.32 | 2.32 | -1.28% | 29,621 |
| May 13, 2026 | 2.26 | 2.38 | 2.23 | 2.35 | 2.35 | 3.98% | 45,987 |
| May 12, 2026 | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | -0.44% | 11,550 |
| May 11, 2026 | 2.34 | 2.36 | 2.27 | 2.27 | 2.27 | -1.30% | 35,406 |