Globex Mining Enterprises Inc. (TSX:GMX)
Canada · Delayed Price · Currency is CAD 2.120
-0.070 (-3.20%)
Aug 28, 2026, 3:56 PM EST
Globex Mining Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 2.55% | 21,500 |
| Aug 18, 2026 | 1.96 | 2.01 | 1.96 | 1.96 | 1.96 | -1.51% | 17,600 |
| Aug 17, 2026 | 1.93 | 2.00 | 1.92 | 1.99 | 1.99 | 3.65% | 79,896 |
| Aug 14, 2026 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | 1.59% | 25,925 |
| Aug 13, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -1.56% | 26,100 |
| Aug 12, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 2.67% | 26,889 |
| Aug 11, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 13,978 |
| Aug 10, 2026 | 1.90 | 1.91 | 1.83 | 1.91 | 1.91 | - | 31,665 |
| Aug 7, 2026 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 33,867 |
| Aug 6, 2026 | 1.94 | 1.95 | 1.89 | 1.92 | 1.92 | -1.03% | 15,493 |
| Aug 5, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 2.65% | 12,212 |
| Aug 4, 2026 | 1.88 | 1.90 | 1.83 | 1.89 | 1.89 | -0.53% | 17,929 |
| Jul 31, 2026 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | 3.83% | 50,877 |
| Jul 30, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 16,173 |
| Jul 29, 2026 | 1.88 | 1.91 | 1.82 | 1.85 | 1.85 | -0.54% | 11,100 |
| Jul 28, 2026 | 1.98 | 2.04 | 1.76 | 1.86 | 1.86 | -7.46% | 74,451 |
| Jul 27, 2026 | 2.02 | 2.12 | 1.94 | 2.01 | 2.01 | 1.52% | 28,967 |
| Jul 24, 2026 | 1.84 | 2.03 | 1.84 | 1.98 | 1.98 | 5.32% | 39,385 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -3.09% | 18,438 |
| Jul 22, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 31,186 |
| Jul 21, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 10,908 |
| 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 |