Globex Mining Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	2.30	2.33	2.30	2.30	2.30	2.22%	2,389
May 7, 2026	2.33	2.34	2.25	2.25	2.25	-2.60%	11,213
May 6, 2026	2.22	2.34	2.20	2.31	2.31	4.05%	15,376
May 5, 2026	2.20	2.27	2.20	2.22	2.22	-	39,444
May 4, 2026	2.20	2.27	2.20	2.22	2.22	-0.45%	24,108
May 1, 2026	2.29	2.30	2.21	2.23	2.23	-1.33%	22,000
Apr 30, 2026	2.29	2.29	2.22	2.26	2.26	2.73%	14,721
Apr 29, 2026	2.27	2.29	2.20	2.20	2.20	-3.08%	19,073
Apr 28, 2026	2.32	2.34	2.24	2.27	2.27	-2.16%	33,831
Apr 27, 2026	2.31	2.38	2.31	2.32	2.32	-0.85%	19,420
Apr 24, 2026	2.36	2.39	2.34	2.34	2.34	1.74%	19,600
Apr 23, 2026	2.39	2.40	2.30	2.30	2.30	-3.77%	9,325
Apr 22, 2026	2.35	2.45	2.35	2.39	2.39	3.91%	18,825
Apr 21, 2026	2.45	2.45	2.30	2.30	2.30	-5.74%	29,321
Apr 20, 2026	2.32	2.46	2.29	2.44	2.44	4.72%	27,223
Apr 17, 2026	2.36	2.40	2.31	2.33	2.33	0.43%	35,750
Apr 16, 2026	2.40	2.40	2.32	2.32	2.32	-2.93%	16,700
Apr 15, 2026	2.42	2.42	2.36	2.39	2.39	-0.83%	17,524
Apr 14, 2026	2.48	2.50	2.37	2.41	2.41	-0.41%	26,341
Apr 13, 2026	2.35	2.58	2.35	2.42	2.42	1.26%	9,972
Apr 10, 2026	2.48	2.48	2.39	2.39	2.39	-2.45%	14,300
Apr 9, 2026	2.42	2.48	2.42	2.45	2.45	2.51%	4,847
Apr 8, 2026	2.50	2.50	2.37	2.39	2.39	-4.02%	36,452
Apr 7, 2026	2.47	2.50	2.40	2.49	2.49	0.81%	42,594
Apr 6, 2026	2.55	2.56	2.47	2.47	2.47	-2.76%	9,925
Apr 2, 2026	2.46	2.58	2.35	2.54	2.54	-0.39%	9,754
Apr 1, 2026	2.52	2.60	2.46	2.55	2.55	2.00%	40,217
Mar 31, 2026	2.37	2.53	2.37	2.50	2.50	5.93%	166,225