Globex Mining Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	2.38	2.40	2.31	2.36	2.36	2.16%	18,701
Mar 27, 2026	2.30	2.37	2.25	2.31	2.31	1.32%	37,102
Mar 26, 2026	2.34	2.35	2.27	2.28	2.28	-2.98%	34,268
Mar 25, 2026	2.38	2.38	2.34	2.35	2.35	0.43%	21,330
Mar 24, 2026	2.18	2.36	2.18	2.34	2.34	4.93%	56,745
Mar 23, 2026	2.18	2.30	2.14	2.23	2.23	-	85,104
Mar 20, 2026	2.33	2.37	2.14	2.23	2.23	-5.91%	120,553
Mar 19, 2026	2.49	2.49	2.33	2.37	2.37	-5.95%	69,758
Mar 18, 2026	2.63	2.63	2.46	2.52	2.52	-6.32%	42,630
Mar 17, 2026	2.70	2.70	2.64	2.69	2.69	-0.37%	37,004
Mar 16, 2026	2.72	2.74	2.63	2.70	2.70	-0.74%	86,951
Mar 13, 2026	2.77	2.80	2.69	2.72	2.72	-1.81%	54,236
Mar 12, 2026	2.70	2.85	2.70	2.77	2.77	1.09%	150,645
Mar 11, 2026	2.54	2.74	2.52	2.74	2.74	7.45%	92,205
Mar 10, 2026	2.47	2.57	2.47	2.55	2.55	2.00%	64,941