Globex Mining Enterprises Inc. (GLBXF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

0.6710

0.0000

(0.00%)

At close: 03:12PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	9,700
Jul 25, 2024	0.6800	0.7200	0.6700	0.7200	0.7200	16,700
Jul 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	200
Jul 23, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	32,500
Jul 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,600
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	18,400
Jul 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	3,500
Jul 16, 2024	0.6900	0.7200	0.6900	0.7200	0.7200	28,100
Jul 15, 2024	0.6900	0.7200	0.6900	0.6900	0.6900	31,100
Jul 12, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	30,000
Jul 11, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	15,700
Jul 10, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	1,800
Jul 09, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	5,300
Jul 08, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	3,500
Jul 05, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	1,900
Jul 03, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 02, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	3,100
Jul 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,100
Jun 28, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	2,400
Jun 27, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,900
Jun 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 25, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	7,000
Jun 24, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	49,600
Jun 21, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	28,000
Jun 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	25,000
Jun 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
Jun 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	15,500
Jun 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	200
Jun 12, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	8,000
Jun 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,300
Jun 07, 2024	0.7200	0.7200	0.7000	0.7200	0.7200	12,200
Jun 06, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jun 05, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	1,500
Jun 04, 2024	0.7000	0.7400	0.7000	0.7100	0.7100	12,800
Jun 03, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	55,100
May 31, 2024	0.7100	0.7600	0.7100	0.7200	0.7200	6,100
May 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,600
May 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
May 28, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	3,500
May 24, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	42,200
May 23, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	11,000
May 22, 2024	0.8100	0.8100	0.7700	0.7800	0.7800	11,100
May 21, 2024	0.8000	0.8500	0.7800	0.8000	0.8000	46,500
May 20, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	65,500
May 17, 2024	0.7300	0.7900	0.7300	0.7900	0.7900	6,900
May 16, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	3,400
May 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	800
May 14, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	500
May 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	400
May 10, 2024	0.7200	0.7300	0.7000	0.7000	0.7000	6,500
May 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 08, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	42,600
May 07, 2024	0.7100	0.7400	0.7100	0.7300	0.7300	22,400
May 06, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	19,400
May 03, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	9,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,104.28+1,554.70(+1.68%)

Globex Mining Enterprises Inc. (GLBXF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,104.28
+1,554.70(+1.68%)