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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	6,800
Nov 30, 2023	0.7000	0.7000	0.6800	0.6800	0.6800	12,500
Nov 29, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	10,400
Nov 28, 2023	0.6700	0.7000	0.6700	0.6900	0.6900	13,700
Nov 27, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Nov 24, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	4,500
Nov 22, 2023	0.6800	0.6800	0.6500	0.6500	0.6500	3,100
Nov 21, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	1,400
Nov 20, 2023	0.6600	0.6700	0.6600	0.6600	0.6600	17,100
Nov 17, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	11,500
Nov 16, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	3,500
Nov 15, 2023	0.6200	0.6500	0.6200	0.6500	0.6500	4,500
Nov 14, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	2,000
Nov 13, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	6,500
Nov 10, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Nov 09, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	200
Nov 08, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	500
Nov 07, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Nov 06, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	500
Nov 03, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Nov 02, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,600
Nov 01, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	10,500
Oct 31, 2023	0.5900	0.6000	0.5900	0.5900	0.5900	6,900
Oct 30, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	3,700
Oct 27, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	32,000
Oct 26, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	19,500
Oct 25, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	22,500
Oct 24, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	500
Oct 23, 2023	0.5600	0.6000	0.5600	0.6000	0.6000	20,900
Oct 20, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 19, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	1,200
Oct 18, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	17,500
Oct 17, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	400
Oct 16, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 13, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	14,100
Oct 12, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 11, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	8,600
Oct 10, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	24,800
Oct 09, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	22,000
Oct 06, 2023	0.5800	0.5800	0.5500	0.5500	0.5500	96,900
Oct 05, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	28,300
Oct 04, 2023	0.5600	0.5700	0.5600	0.5600	0.5600	47,800
Oct 03, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	7,400
Oct 02, 2023	0.5700	0.5800	0.5600	0.5700	0.5700	9,100
Sept 29, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	2,000
Sept 28, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Sept 27, 2023	0.5900	0.5900	0.5600	0.5600	0.5600	11,800
Sept 26, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	32,400
Sept 25, 2023	0.5400	0.5800	0.5400	0.5800	0.5800	23,100
Sept 22, 2023	0.5900	0.6000	0.5700	0.5700	0.5700	8,100
Sept 21, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	3,000
Sept 20, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	7,000
Sept 19, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	2,200
Sept 18, 2023	0.5900	0.6000	0.5800	0.5900	0.5900	43,500
Sept 15, 2023	0.5600	0.5800	0.5600	0.5800	0.5800	4,300
Sept 14, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	22,000
Sept 13, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	7,000
Sept 12, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	3,500
Sept 11, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	8,400
Sept 08, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	13,900
Sept 07, 2023	0.5800	0.5800	0.5500	0.5600	0.5600	16,400
Sept 06, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,500
Sept 05, 2023	0.6100	0.6200	0.6000	0.6000	0.6000	11,000
Sept 01, 2023	0.6200	0.6200	0.6100	0.6200	0.6200	3,300
Aug 31, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
Aug 30, 2023	0.6400	0.6400	0.6100	0.6100	0.6100	8,500
Aug 29, 2023	0.6300	0.6300	0.6100	0.6300	0.6300	55,500
Aug 28, 2023	0.6100	0.6300	0.6100	0.6200	0.6200	13,800
Aug 25, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Aug 24, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Aug 23, 2023	0.5800	0.6100	0.5700	0.6100	0.6100	15,600
Aug 22, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Aug 21, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	15,000
Aug 18, 2023	0.5800	0.5900	0.5600	0.5600	0.5600	19,800
Aug 17, 2023	0.6000	0.6000	0.5700	0.5900	0.5900	15,100
Aug 16, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	3,000
Aug 15, 2023	0.6000	0.6100	0.5900	0.6000	0.6000	10,500
Aug 14, 2023	0.6000	0.6100	0.5900	0.6100	0.6100	4,500
Aug 11, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Aug 10, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	2,700
Aug 09, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	17,200
Aug 08, 2023	0.5800	0.5900	0.5700	0.5700	0.5700	3,100
Aug 07, 2023	0.5900	0.6100	0.5600	0.5600	0.5600	22,800
Aug 04, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	10,800
Aug 03, 2023	0.5800	0.6000	0.5800	0.5800	0.5800	4,600
Aug 02, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	8,500
Aug 01, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	31,200
Jul 31, 2023	0.6500	0.6500	0.6200	0.6200	0.6200	10,700
Jul 28, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Jul 27, 2023	0.6400	0.6400	0.6200	0.6200	0.6200	6,300
Jul 26, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Jul 25, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	900
Jul 24, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	6,100
Jul 21, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Jul 20, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	3,800
Jul 19, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Jul 18, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jul 17, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 14, 2023	0.6500	0.6600	0.6400	0.6400	0.6400	2,000
Jul 13, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,128.67+797.77(+1.52%)

Globex Mining Enterprises Inc. (GLBXF)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,128.67
+797.77(+1.52%)