Skip to main content
logo
Globex Mining Enterprises Inc. (TSX:GMX)
Canada flag Canada · Delayed Price · Currency is CAD
2.240
+0.140 (6.67%)
Oct 9, 2026, 3:59 PM EST

Globex Mining Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.102.292.102.242.246.67%52,899
Oct 8, 20262.112.112.102.102.101.45%7,169
Oct 7, 20262.112.152.072.072.07-2.82%21,100
Oct 6, 20262.112.172.112.132.131.19%13,481
Oct 5, 20262.172.172.092.112.11-3.00%9,988
Oct 2, 20262.122.182.122.172.173.33%22,455
Oct 1, 20262.162.162.102.102.10-1.87%15,300
Sep 30, 20262.172.172.122.142.14-1.83%16,262
Sep 29, 20262.252.252.162.182.18-3.96%7,073
Sep 28, 20262.302.332.252.272.27-2.58%54,093
Sep 25, 20262.112.362.112.332.338.88%68,460
Sep 24, 20262.112.192.102.142.141.42%20,863
Sep 23, 20262.122.132.112.112.11-1.86%20,303
Sep 22, 20262.162.182.152.152.150.47%7,324
Sep 21, 20262.162.162.142.142.14-1.38%21,366
Sep 18, 20262.182.182.122.172.170.46%10,609
Sep 17, 20262.112.242.112.162.161.41%25,440
Sep 16, 20262.082.152.082.132.132.90%8,296
Sep 15, 20262.072.112.072.072.07-1.43%13,967
Sep 14, 20262.152.162.102.102.10-4.11%28,292
Sep 11, 20262.252.272.162.192.19-2.67%19,950
Sep 10, 20262.252.262.222.252.251.35%17,239
Sep 9, 20262.212.302.212.222.220.45%11,030
Sep 8, 20262.222.242.172.212.21-24,378
Sep 4, 20262.192.262.182.212.210.45%19,410
Sep 3, 20262.202.262.192.202.20-2.65%32,624
Sep 2, 20262.032.322.032.262.2613.00%63,743
Sep 1, 20262.142.142.002.002.00-6.54%47,012
Aug 31, 20262.122.202.092.142.140.94%10,041
Aug 28, 20262.192.202.092.122.12-3.20%14,430
Aug 27, 20262.182.192.122.192.192.82%30,180
Aug 26, 20262.102.132.082.132.131.43%12,687
Aug 25, 20262.052.132.052.102.101.94%35,989
Aug 24, 20262.022.092.002.062.061.98%27,405
Aug 21, 20262.002.031.962.022.021.51%34,109
Aug 20, 20262.032.031.991.991.99-1.00%10,827
Aug 19, 20262.002.031.982.012.012.55%21,500
Aug 18, 20261.962.011.961.961.96-1.51%17,600
Aug 17, 20261.932.001.921.991.993.65%79,896
Aug 14, 20261.931.951.881.921.921.59%25,925
Aug 13, 20261.901.911.881.891.89-1.56%26,100
Aug 12, 20261.931.931.881.921.922.67%26,889
Aug 11, 20261.911.911.871.871.87-2.09%13,978
Aug 10, 20261.901.911.831.911.91-31,665
Aug 7, 20261.951.951.891.911.91-0.52%33,867
Aug 6, 20261.941.951.891.921.92-1.03%15,493
Aug 5, 20261.911.941.901.941.942.65%12,212
Aug 4, 20261.881.901.831.891.89-0.53%17,929
Jul 31, 20261.861.921.801.901.903.83%50,877
Jul 30, 20261.841.851.821.831.83-1.08%16,173