Skip to main content
Globex Mining Enterprises Inc. (TSX:GMX)
Canada flag Canada · Delayed Price · Currency is CAD
2.270
-0.050 (-2.16%)
Apr 28, 2026, 3:59 PM EST

Globex Mining Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.322.342.242.272.27-2.16%33,831
Apr 27, 20262.312.382.312.322.32-0.85%19,420
Apr 24, 20262.362.392.342.342.341.74%19,600
Apr 23, 20262.392.402.302.302.30-3.77%9,325
Apr 22, 20262.352.452.352.392.393.91%18,825
Apr 21, 20262.452.452.302.302.30-5.74%29,321
Apr 20, 20262.322.462.292.442.444.72%27,223
Apr 17, 20262.362.402.312.332.330.43%35,750
Apr 16, 20262.402.402.322.322.32-2.93%16,700
Apr 15, 20262.422.422.362.392.39-0.83%17,524
Apr 14, 20262.482.502.372.412.41-0.41%26,341
Apr 13, 20262.352.582.352.422.421.26%9,972
Apr 10, 20262.482.482.392.392.39-2.45%14,300
Apr 9, 20262.422.482.422.452.452.51%4,847
Apr 8, 20262.502.502.372.392.39-4.02%36,452
Apr 7, 20262.472.502.402.492.490.81%42,594
Apr 6, 20262.552.562.472.472.47-2.76%9,925
Apr 2, 20262.462.582.352.542.54-0.39%9,754
Apr 1, 20262.522.602.462.552.552.00%40,217
Mar 31, 20262.372.532.372.502.505.93%166,225
Mar 30, 20262.382.402.312.362.362.16%18,701
Mar 27, 20262.302.372.252.312.311.32%37,102
Mar 26, 20262.342.352.272.282.28-2.98%34,268
Mar 25, 20262.382.382.342.352.350.43%21,330
Mar 24, 20262.182.362.182.342.344.93%56,745
Mar 23, 20262.182.302.142.232.23-85,104
Mar 20, 20262.332.372.142.232.23-5.91%120,553
Mar 19, 20262.492.492.332.372.37-5.95%69,758
Mar 18, 20262.632.632.462.522.52-6.32%42,630
Mar 17, 20262.702.702.642.692.69-0.37%37,004
Mar 16, 20262.722.742.632.702.70-0.74%86,951
Mar 13, 20262.772.802.692.722.72-1.81%54,236
Mar 12, 20262.702.852.702.772.771.09%150,645
Mar 11, 20262.542.742.522.742.747.45%92,205
Mar 10, 20262.472.572.472.552.552.00%64,941
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