Skip to main content
Globex Mining Enterprises Inc. (TSX:GMX)
Canada flag Canada · Delayed Price · Currency is CAD
2.500
-0.020 (-0.80%)
Mar 9, 2026, 4:00 PM EST

Globex Mining Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.492.702.412.502.50-63,475
Mar 6, 20262.502.562.432.502.502.04%27,178
Mar 5, 20262.522.692.392.452.45-1.61%98,717
Mar 4, 20262.432.552.432.492.492.47%68,983
Mar 3, 20262.512.542.382.432.43-7.25%53,046
Mar 2, 20262.502.622.462.622.625.65%23,496
Feb 27, 20262.692.692.482.482.48-1.20%51,378
Feb 26, 20262.532.682.472.512.510.40%32,007
Feb 25, 20262.652.652.502.502.50-3.47%41,058
Feb 24, 20262.552.602.552.592.591.17%37,050
Feb 23, 20262.562.662.502.562.560.79%97,252
Feb 20, 20262.612.642.512.542.54-2.31%33,766
Feb 19, 20262.702.702.562.602.60-1.89%11,754
Feb 18, 20262.832.892.652.652.65-7.02%50,775
Feb 17, 20262.892.902.722.852.85-0.35%64,156
Feb 13, 20262.702.882.682.862.866.72%101,897
Feb 12, 20262.662.742.662.682.681.13%125,319
Feb 11, 20262.652.672.642.652.650.38%31,726
Feb 10, 20262.552.642.552.642.643.13%9,932
Feb 9, 20262.452.572.452.562.565.35%34,711
Feb 6, 20262.502.502.402.432.433.85%20,288
Feb 5, 20262.422.472.312.342.34-6.40%42,876
Feb 4, 20262.582.582.452.502.50-1.19%66,162
Feb 3, 20262.402.562.402.532.536.30%40,686
Feb 2, 20262.352.482.342.382.38-0.83%64,179
Jan 30, 20262.492.502.322.402.40-5.88%83,365
Jan 29, 20262.572.592.512.552.55-0.39%55,897
Jan 28, 20262.592.652.552.562.56-0.78%75,228
Jan 27, 20262.592.642.472.582.58-0.39%64,365
Jan 26, 20262.742.802.582.592.59-4.07%175,273
Jan 23, 20262.642.742.562.702.703.45%67,728
Jan 22, 20262.532.732.432.612.616.53%170,686
Jan 21, 20262.472.522.432.452.45-0.41%80,127
Jan 20, 20262.402.482.352.462.462.07%70,739
Jan 19, 20262.452.452.352.412.41-1.63%22,695
Jan 16, 20262.462.492.352.452.45-0.81%98,204
Jan 15, 20262.462.522.372.472.470.41%194,596
Jan 14, 20262.352.492.352.462.464.24%269,231
Jan 13, 20262.202.422.202.362.368.26%226,002
Jan 12, 20261.992.191.982.182.1810.10%187,834
Jan 9, 20261.991.991.931.981.982.59%67,460
Jan 8, 20261.881.981.881.931.930.52%98,342
Jan 7, 20261.881.921.851.921.922.67%83,933
Jan 6, 20261.901.901.821.871.870.54%54,550
Jan 5, 20261.711.991.711.861.868.77%115,750
Jan 2, 20261.731.731.711.711.710.59%9,107
Dec 31, 20251.711.741.701.701.70-2.86%39,118
Dec 30, 20251.721.761.721.751.751.74%22,443
Dec 29, 20251.721.731.691.721.72-77,426
Dec 24, 20251.731.731.711.721.72-0.58%7,600
Dec 23, 20251.821.821.701.731.73-3.89%175,563
Dec 22, 20251.781.801.741.801.802.27%26,195
Dec 19, 20251.741.771.741.761.76-91,589
Dec 18, 20251.771.771.731.761.76-0.56%38,428
Dec 17, 20251.761.821.751.771.770.57%90,798
Dec 16, 20251.751.801.741.761.763.53%26,009
Dec 15, 20251.751.791.701.701.70-2.86%20,850
Dec 12, 20251.821.821.711.751.75-0.57%32,053
Dec 11, 20251.791.791.741.761.76-0.56%19,899
Dec 10, 20251.791.791.741.771.77-12,627
Dec 9, 20251.691.771.691.771.776.63%17,266
Dec 8, 20251.701.701.651.661.66-1.19%17,400
Dec 5, 20251.691.701.661.681.68-1.75%19,420
Dec 4, 20251.771.771.651.711.71-3.39%56,031
Dec 3, 20251.801.801.731.771.77-1.67%19,179
Dec 2, 20251.821.821.751.801.801.69%33,978
Dec 1, 20251.841.851.771.771.77-3.80%18,660
Nov 28, 20251.811.851.811.841.841.66%12,306
Nov 27, 20251.821.821.781.811.81-1.09%6,600
Nov 26, 20251.821.831.811.831.831.10%28,710
Nov 25, 20251.691.811.671.811.816.47%31,902
Nov 24, 20251.701.701.641.701.700.59%59,692
Nov 21, 20251.651.701.651.691.691.20%20,220
Nov 20, 20251.681.721.671.671.67-2.91%15,143
Nov 19, 20251.721.721.691.721.721.78%27,702
Nov 18, 20251.741.741.691.691.69-1.74%12,050
Nov 17, 20251.751.751.701.721.721.18%11,634
Nov 14, 20251.741.741.701.701.70-2.86%36,552
Nov 13, 20251.791.791.721.751.75-1.13%22,000
Nov 12, 20251.731.791.731.771.772.31%12,600
Nov 11, 20251.711.801.711.731.732.98%31,600
Nov 10, 20251.681.741.681.681.681.20%14,365
Nov 7, 20251.671.691.651.661.66-9,475
Nov 6, 20251.791.801.631.661.66-4.05%34,965
Nov 5, 20251.661.791.661.731.734.22%18,042
Nov 4, 20251.701.711.661.661.66-4.60%27,885
Nov 3, 20251.721.761.721.741.741.16%9,501
Oct 31, 20251.731.831.721.721.72-13,400
Oct 30, 20251.751.751.711.721.72-1.71%17,860
Oct 29, 20251.821.821.711.751.75-0.57%85,021
Oct 28, 20251.711.821.711.761.762.92%35,779
Oct 27, 20251.771.781.671.711.71-3.39%57,965
Oct 24, 20251.841.841.761.771.77-2.21%11,553
Oct 23, 20251.801.901.801.811.811.12%50,897
Oct 22, 20251.741.801.711.791.79-0.56%123,980
Oct 21, 20251.961.981.791.801.80-7.69%91,579
Oct 20, 20251.902.021.901.951.950.52%73,808
Oct 17, 20252.052.051.911.941.94-3.96%154,219
Oct 16, 20252.042.042.022.022.020.50%22,572
Oct 15, 20252.002.031.982.012.010.50%50,040