Globex Mining Enterprises Inc. (GLBXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6810

-0.0190

(-2.71%)

At close: 02:46PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	17,000
May 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Apr 29, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,100
Apr 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 25, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	300
Apr 24, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	2,200
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	400
Apr 22, 2024	0.7900	0.7900	0.7300	0.7500	0.7500	7,200
Apr 19, 2024	0.7900	0.7900	0.7300	0.7600	0.7600	40,500
Apr 18, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	23,100
Apr 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	600
Apr 16, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	11,400
Apr 15, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	6,900
Apr 12, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	2,700
Apr 11, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	13,700
Apr 10, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	4,600
Apr 09, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 08, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	27,700
Apr 05, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	14,700
Apr 04, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	27,500
Apr 03, 2024	0.6800	0.7000	0.6800	0.6900	0.6900	2,300
Apr 02, 2024	0.6800	0.7000	0.6700	0.6700	0.6700	12,200
Apr 01, 2024	0.6100	0.6900	0.6100	0.6800	0.6800	12,300
Mar 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,100
Mar 27, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	32,400
Mar 26, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	7,000
Mar 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Mar 22, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	14,100
Mar 21, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	18,000
Mar 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Mar 19, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	14,000
Mar 18, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	7,700
Mar 15, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	21,000
Mar 14, 2024	0.6100	0.6100	0.5700	0.5700	0.5700	3,900
Mar 13, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	24,800
Mar 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,000
Mar 11, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	19,500
Mar 08, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	18,000
Mar 07, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	21,200
Mar 06, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	1,000
Mar 05, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	1,700
Mar 04, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	17,900
Mar 01, 2024	0.5900	0.6200	0.5900	0.6000	0.6000	25,000
Feb 29, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	11,000
Feb 28, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	21,500
Feb 27, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	21,600
Feb 26, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	7,000
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	16,000
Feb 22, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	18,000
Feb 21, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	6,500
Feb 20, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	6,500
Feb 16, 2024	0.6000	0.6100	0.5800	0.6000	0.6000	21,700
Feb 15, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	17,800
Feb 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,800
Feb 13, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	4,100
Feb 12, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	14,700
Feb 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,000
Feb 08, 2024	0.6100	0.6300	0.6000	0.6300	0.6300	10,300
Feb 07, 2024	0.6100	0.6300	0.6000	0.6000	0.6000	30,000
Feb 06, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	19,100
Feb 05, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	17,100
Feb 02, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	36,700
Feb 01, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	31,200
Jan 31, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	6,200
Jan 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	11,000
Jan 29, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	30,500
Jan 26, 2024	0.6200	0.6300	0.6100	0.6300	0.6300	71,000
Jan 25, 2024	0.6300	0.6400	0.6200	0.6200	0.6200	2,400
Jan 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 23, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	1,800
Jan 22, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	6,100
Jan 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	19,200
Jan 18, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	2,000
Jan 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	20,300
Jan 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 11, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	46,200
Jan 10, 2024	0.6500	0.6600	0.6200	0.6600	0.6600	7,800
Jan 09, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	10,400
Jan 08, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	7,900
Jan 05, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	14,000
Jan 04, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	12,900
Jan 03, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	6,000
Jan 02, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	300
Dec 29, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	15,000
Dec 28, 2023	0.7100	0.7100	0.6900	0.6900	0.6900	4,400
Dec 27, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	5,700
Dec 26, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 22, 2023	0.7200	0.7200	0.7000	0.7200	0.7200	46,300
Dec 21, 2023	0.7200	0.7200	0.6900	0.7000	0.7000	9,700
Dec 20, 2023	0.7100	0.7100	0.7000	0.7100	0.7100	17,400
Dec 19, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	14,000
Dec 18, 2023	0.6900	0.7000	0.6800	0.7000	0.7000	12,300
Dec 15, 2023	0.7000	0.7100	0.6700	0.6700	0.6700	35,000
Dec 14, 2023	0.6800	0.6900	0.6800	0.6900	0.6900	5,000
Dec 13, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
Dec 12, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	200
Dec 11, 2023	0.6800	0.6800	0.6700	0.6800	0.6800	49,500
Dec 08, 2023	0.7100	0.7100	0.6900	0.6900	0.6900	3,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD81,372.42+3,094.78(+3.95%)

Globex Mining Enterprises Inc. (GLBXF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
81,372.42
+3,094.78(+3.95%)