Globex Mining Enterprises Inc. (TSX:GMX)
Canada · Delayed Price · Currency is CAD 2.000
-0.100 (-4.76%)
Oct 30, 2026, 4:00 PM EDT
Globex Mining Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.00 | 2.11 | 1.98 | 2.00 | 2.00 | -4.76% | 27,936 |
| Oct 29, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -1.87% | 9,001 |
| Oct 28, 2026 | 2.06 | 2.16 | 2.06 | 2.14 | 2.14 | 1.90% | 19,798 |
| Oct 27, 2026 | 2.14 | 2.15 | 2.07 | 2.10 | 2.10 | - | 12,920 |
| Oct 26, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 3.45% | 38,531 |
| Oct 23, 2026 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 2.53% | 4,919 |
| Oct 22, 2026 | 2.03 | 2.12 | 1.92 | 1.98 | 1.98 | -4.35% | 50,462 |
| Oct 21, 2026 | 2.12 | 2.15 | 2.06 | 2.07 | 2.07 | -0.48% | 8,163 |
| Oct 20, 2026 | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | -0.48% | 19,294 |
| Oct 19, 2026 | 2.17 | 2.26 | 2.09 | 2.09 | 2.09 | -2.79% | 17,947 |
| Oct 16, 2026 | 2.15 | 2.19 | 2.15 | 2.15 | 2.15 | 1.42% | 6,125 |
| Oct 15, 2026 | 2.09 | 2.17 | 2.09 | 2.12 | 2.12 | 0.47% | 21,438 |
| Oct 14, 2026 | 2.15 | 2.19 | 2.10 | 2.11 | 2.11 | -0.94% | 22,004 |
| Oct 13, 2026 | 2.19 | 2.20 | 2.13 | 2.13 | 2.13 | -4.91% | 15,744 |
| Oct 9, 2026 | 2.10 | 2.29 | 2.10 | 2.24 | 2.24 | 6.67% | 52,899 |
| Oct 8, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 1.45% | 7,169 |
| Oct 7, 2026 | 2.11 | 2.15 | 2.07 | 2.07 | 2.07 | -2.82% | 21,100 |
| Oct 6, 2026 | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | 1.19% | 13,481 |
| Oct 5, 2026 | 2.17 | 2.17 | 2.09 | 2.11 | 2.11 | -3.00% | 9,988 |
| Oct 2, 2026 | 2.12 | 2.18 | 2.12 | 2.17 | 2.17 | 3.33% | 22,455 |
| Oct 1, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 15,300 |
| Sep 30, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -1.83% | 16,262 |
| Sep 29, 2026 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -3.96% | 7,073 |
| Sep 28, 2026 | 2.30 | 2.33 | 2.25 | 2.27 | 2.27 | -2.58% | 54,093 |
| Sep 25, 2026 | 2.11 | 2.36 | 2.11 | 2.33 | 2.33 | 8.88% | 68,460 |
| Sep 24, 2026 | 2.11 | 2.19 | 2.10 | 2.14 | 2.14 | 1.42% | 20,863 |
| Sep 23, 2026 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -1.86% | 20,303 |
| Sep 22, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | 0.47% | 7,324 |
| Sep 21, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -1.38% | 21,366 |
| Sep 18, 2026 | 2.18 | 2.18 | 2.12 | 2.17 | 2.17 | 0.46% | 10,609 |
| Sep 17, 2026 | 2.11 | 2.24 | 2.11 | 2.16 | 2.16 | 1.41% | 25,440 |
| Sep 16, 2026 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 2.90% | 8,296 |
| Sep 15, 2026 | 2.07 | 2.11 | 2.07 | 2.07 | 2.07 | -1.43% | 13,967 |
| Sep 14, 2026 | 2.15 | 2.16 | 2.10 | 2.10 | 2.10 | -4.11% | 28,292 |
| Sep 11, 2026 | 2.25 | 2.27 | 2.16 | 2.19 | 2.19 | -2.67% | 19,950 |
| Sep 10, 2026 | 2.25 | 2.26 | 2.22 | 2.25 | 2.25 | 1.35% | 17,239 |
| Sep 9, 2026 | 2.21 | 2.30 | 2.21 | 2.22 | 2.22 | 0.45% | 11,030 |
| Sep 8, 2026 | 2.22 | 2.24 | 2.17 | 2.21 | 2.21 | - | 24,378 |
| Sep 4, 2026 | 2.19 | 2.26 | 2.18 | 2.21 | 2.21 | 0.45% | 19,410 |
| Sep 3, 2026 | 2.20 | 2.26 | 2.19 | 2.20 | 2.20 | -2.65% | 32,624 |
| Sep 2, 2026 | 2.03 | 2.32 | 2.03 | 2.26 | 2.26 | 13.00% | 63,743 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -6.54% | 47,012 |
| Aug 31, 2026 | 2.12 | 2.20 | 2.09 | 2.14 | 2.14 | 0.94% | 10,041 |
| Aug 28, 2026 | 2.19 | 2.20 | 2.09 | 2.12 | 2.12 | -3.20% | 14,430 |
| Aug 27, 2026 | 2.18 | 2.19 | 2.12 | 2.19 | 2.19 | 2.82% | 30,180 |
| Aug 26, 2026 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | 1.43% | 12,687 |
| Aug 25, 2026 | 2.05 | 2.13 | 2.05 | 2.10 | 2.10 | 1.94% | 35,989 |
| Aug 24, 2026 | 2.02 | 2.09 | 2.00 | 2.06 | 2.06 | 1.98% | 27,405 |
| Aug 21, 2026 | 2.00 | 2.03 | 1.96 | 2.02 | 2.02 | 1.51% | 34,109 |
| Aug 20, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.00% | 10,827 |