Globex Mining Enterprises Inc. (GLBXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 2,800 |
| May 20, 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 3,700 |
| May 19, 2022 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 2,100 |
| May 18, 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 300 |
| May 17, 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 10,300 |
| May 16, 2022 | 0.9300 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 24,400 |
| May 13, 2022 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 23,900 |
| May 12, 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 4,300 |
| May 11, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| May 10, 2022 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 4,200 |
| May 09, 2022 | 0.9500 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 14,000 |
| May 06, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 7,600 |
| May 05, 2022 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 17,000 |
| May 04, 2022 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 16,900 |
| May 03, 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 4,400 |
| May 02, 2022 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 40,700 |
| Apr 29, 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 7,600 |
| Apr 28, 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 9,000 |
| Apr 27, 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 32,900 |
| Apr 26, 2022 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 10,400 |
| Apr 25, 2022 | 1.2100 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 80,800 |
| Apr 22, 2022 | 1.2900 | 1.2900 | 1.1800 | 1.2200 | 1.2200 | 35,900 |
| Apr 21, 2022 | 1.3200 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 12,600 |
| Apr 20, 2022 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 74,600 |
| Apr 19, 2022 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 58,900 |
| Apr 18, 2022 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 5,100 |
| Apr 14, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 13,000 |
| Apr 13, 2022 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 34,200 |
| Apr 12, 2022 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 2,200 |
| Apr 11, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
| Apr 08, 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 19,200 |
| Apr 07, 2022 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 27,600 |
| Apr 06, 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 5,900 |
| Apr 05, 2022 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 2,200 |
| Apr 04, 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 11,100 |
| Apr 01, 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,300 |
| Mar 31, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
| Mar 30, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Mar 29, 2022 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 1,400 |
| Mar 28, 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 8,400 |
| Mar 25, 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 7,500 |
| Mar 24, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Mar 23, 2022 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 2,700 |
| Mar 22, 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 600 |
| Mar 21, 2022 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 15,200 |
| Mar 18, 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,500 |
| Mar 17, 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 3,700 |
| Mar 16, 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 32,900 |
| Mar 15, 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 74,600 |
| Mar 14, 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 31,300 |
| Mar 11, 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
| Mar 10, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 14,100 |
| Mar 09, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 9,100 |
| Mar 08, 2022 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 12,100 |
| Mar 07, 2022 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 20,000 |
| Mar 04, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| Mar 03, 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 10,300 |
| Mar 02, 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 13,200 |
| Mar 01, 2022 | 1.0800 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 16,200 |
| Feb 28, 2022 | 0.9600 | 1.0800 | 0.9600 | 1.0700 | 1.0700 | 5,500 |
| Feb 25, 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 26,600 |
| Feb 24, 2022 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 12,000 |
| Feb 23, 2022 | 1.0400 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 14,300 |
| Feb 22, 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 27,000 |
| Feb 18, 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 21,900 |
| Feb 17, 2022 | 1.1300 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 42,600 |
| Feb 16, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 18,700 |
| Feb 15, 2022 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 44,200 |
| Feb 14, 2022 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 54,900 |
| Feb 11, 2022 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 62,400 |
| Feb 10, 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 29,000 |
| Feb 09, 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 10,500 |
| Feb 08, 2022 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 8,600 |
| Feb 07, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 23,900 |
| Feb 04, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
| Feb 03, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
| Feb 02, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Feb 01, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Jan 31, 2022 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 600 |
| Jan 28, 2022 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 21,000 |
| Jan 27, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 300 |
| Jan 26, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Jan 25, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 3,300 |
| Jan 24, 2022 | 0.8500 | 0.8500 | 0.7700 | 0.8200 | 0.8200 | 4,400 |
| Jan 21, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
| Jan 20, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 4,800 |
| Jan 19, 2022 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 7,500 |
| Jan 18, 2022 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 4,100 |
| Jan 14, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 7,300 |
| Jan 13, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
| Jan 12, 2022 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 1,400 |
| Jan 11, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 700 |
| Jan 10, 2022 | 0.9100 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 48,600 |
| Jan 07, 2022 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 1,400 |
| Jan 06, 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 600 |
| Jan 05, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
| Jan 04, 2022 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 7,000 |
| Jan 03, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Dec 31, 2021 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 5,500 |
| Dec 30, 2021 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
