Canada markets closed

Globex Mining Enterprises Inc. (GLBXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7031+0.0184 (+2.69%)
At close: 02:54PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.70000.70000.70000.70000.70006,800
Nov 30, 20230.70000.70000.68000.68000.680012,500
Nov 29, 20230.69000.69000.69000.69000.690010,400
Nov 28, 20230.67000.70000.67000.69000.690013,700
Nov 27, 20230.65000.65000.65000.65000.65003,000
Nov 24, 20230.66000.66000.66000.66000.66004,500
Nov 22, 20230.68000.68000.65000.65000.65003,100
Nov 21, 20230.66000.66000.66000.66000.66001,400
Nov 20, 20230.66000.67000.66000.66000.660017,100
Nov 17, 20230.67000.68000.67000.68000.680011,500
Nov 16, 20230.66000.66000.66000.66000.66003,500
Nov 15, 20230.62000.65000.62000.65000.65004,500
Nov 14, 20230.59000.61000.59000.61000.61002,000
Nov 13, 20230.60000.61000.60000.61000.61006,500
Nov 10, 20230.59000.59000.59000.59000.59004,000
Nov 09, 20230.59000.59000.59000.59000.5900200
Nov 08, 20230.59000.59000.59000.59000.5900500
Nov 07, 20230.59000.59000.59000.59000.59002,000
Nov 06, 20230.60000.60000.60000.60000.6000500
Nov 03, 20230.60000.60000.60000.60000.60005,000
Nov 02, 20230.60000.60000.60000.60000.60002,600
Nov 01, 20230.60000.60000.59000.59000.590010,500
Oct 31, 20230.59000.60000.59000.59000.59006,900
Oct 30, 20230.60000.60000.59000.59000.59003,700
Oct 27, 20230.59000.60000.59000.60000.600032,000
Oct 26, 20230.60000.60000.59000.59000.590019,500
Oct 25, 20230.60000.60000.59000.59000.590022,500
Oct 24, 20230.60000.60000.60000.60000.6000500
Oct 23, 20230.56000.60000.56000.60000.600020,900
Oct 20, 20230.59000.59000.59000.59000.5900-
Oct 19, 20230.59000.59000.59000.59000.59001,200
Oct 18, 20230.59000.60000.59000.60000.600017,500
Oct 17, 20230.59000.59000.59000.59000.5900400
Oct 16, 20230.57000.57000.57000.57000.5700-
Oct 13, 20230.57000.57000.57000.57000.570014,100
Oct 12, 20230.58000.58000.58000.58000.5800-
Oct 11, 20230.58000.58000.58000.58000.58008,600
Oct 10, 20230.56000.57000.56000.57000.570024,800
Oct 09, 20230.55000.55000.55000.55000.550022,000
Oct 06, 20230.58000.58000.55000.55000.550096,900
Oct 05, 20230.57000.58000.57000.58000.580028,300
Oct 04, 20230.56000.57000.56000.56000.560047,800
Oct 03, 20230.57000.57000.56000.56000.56007,400
Oct 02, 20230.57000.58000.56000.57000.57009,100
Sept 29, 20230.60000.60000.59000.59000.59002,000
Sept 28, 20230.58000.58000.58000.58000.58001,000
Sept 27, 20230.59000.59000.56000.56000.560011,800
Sept 26, 20230.57000.58000.57000.57000.570032,400
Sept 25, 20230.54000.58000.54000.58000.580023,100
Sept 22, 20230.59000.60000.57000.57000.57008,100
Sept 21, 20230.57000.57000.57000.57000.57003,000
Sept 20, 20230.59000.59000.59000.59000.59007,000
Sept 19, 20230.58000.60000.58000.60000.60002,200
Sept 18, 20230.59000.60000.58000.59000.590043,500
Sept 15, 20230.56000.58000.56000.58000.58004,300
Sept 14, 20230.57000.58000.57000.58000.580022,000
Sept 13, 20230.56000.56000.56000.56000.56007,000
Sept 12, 20230.57000.57000.57000.57000.57003,500
Sept 11, 20230.56000.57000.56000.57000.57008,400
Sept 08, 20230.56000.57000.56000.57000.570013,900
Sept 07, 20230.58000.58000.55000.56000.560016,400
Sept 06, 20230.60000.60000.60000.60000.60002,500
Sept 05, 20230.61000.62000.60000.60000.600011,000
Sept 01, 20230.62000.62000.61000.62000.62003,300
Aug 31, 20230.62000.62000.62000.62000.62003,000
Aug 30, 20230.64000.64000.61000.61000.61008,500
Aug 29, 20230.63000.63000.61000.63000.630055,500
Aug 28, 20230.61000.63000.61000.62000.620013,800
Aug 25, 20230.61000.61000.61000.61000.61002,000
Aug 24, 20230.61000.61000.61000.61000.61002,000
Aug 23, 20230.58000.61000.57000.61000.610015,600
Aug 22, 20230.58000.58000.58000.58000.58002,000
Aug 21, 20230.57000.57000.57000.57000.570015,000
Aug 18, 20230.58000.59000.56000.56000.560019,800
Aug 17, 20230.60000.60000.57000.59000.590015,100
Aug 16, 20230.59000.59000.59000.59000.59003,000
Aug 15, 20230.60000.61000.59000.60000.600010,500
Aug 14, 20230.60000.61000.59000.61000.61004,500
Aug 11, 20230.58000.58000.58000.58000.58003,000
Aug 10, 20230.58000.58000.57000.57000.57002,700
Aug 09, 20230.57000.58000.57000.57000.570017,200
Aug 08, 20230.58000.59000.57000.57000.57003,100
Aug 07, 20230.59000.61000.56000.56000.560022,800
Aug 04, 20230.57000.58000.57000.58000.580010,800
Aug 03, 20230.58000.60000.58000.58000.58004,600
Aug 02, 20230.59000.59000.58000.58000.58008,500
Aug 01, 20230.62000.62000.61000.61000.610031,200
Jul 31, 20230.65000.65000.62000.62000.620010,700
Jul 28, 20230.63000.63000.63000.63000.63001,000
Jul 27, 20230.64000.64000.62000.62000.62006,300
Jul 26, 20230.64000.64000.64000.64000.64001,000
Jul 25, 20230.64000.64000.64000.64000.6400900
Jul 24, 20230.64000.65000.64000.65000.65006,100
Jul 21, 20230.64000.64000.64000.64000.64001,000
Jul 20, 20230.64000.64000.63000.63000.63003,800
Jul 19, 20230.64000.64000.64000.64000.64001,000
Jul 18, 20230.65000.65000.65000.65000.65001,000
Jul 17, 20230.64000.64000.64000.64000.6400-
Jul 14, 20230.65000.66000.64000.64000.64002,000
Jul 13, 20230.64000.64000.64000.64000.64001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...