Globex Mining Enterprises Inc. (GMX.TO) TSX

2.54

-0.01(-0.39%)

Updated at April 02 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2.46	2.54	2.54	2.58	2.35	9,754
April 01, 2026	2.52	2.55	2.55	2.6	2.46	40,217
March 31, 2026	2.37	2.5	2.5	2.53	2.37	166,225
March 30, 2026	2.38	2.36	2.36	2.4	2.31	18,701
March 27, 2026	2.3	2.31	2.31	2.37	2.25	37,102
March 26, 2026	2.34	2.28	2.28	2.35	2.27	34,268
March 25, 2026	2.38	2.35	2.35	2.38	2.34	21,330
March 24, 2026	2.18	2.34	2.34	2.36	2.18	56,745
March 23, 2026	2.18	2.23	2.23	2.3	2.14	85,104
March 20, 2026	2.33	2.23	2.23	2.37	2.14	120,553
March 19, 2026	2.49	2.37	2.37	2.49	2.33	69,758
March 18, 2026	2.63	2.52	2.52	2.63	2.46	42,630
March 17, 2026	2.7	2.69	2.69	2.7	2.64	37,004
March 16, 2026	2.72	2.7	2.7	2.74	2.63	86,951
March 13, 2026	2.77	2.72	2.72	2.8	2.69	54,236
March 12, 2026	2.7	2.77	2.77	2.85	2.7	150,645
March 11, 2026	2.54	2.74	2.74	2.74	2.52	92,205
March 10, 2026	2.47	2.55	2.55	2.57	2.47	64,941
March 09, 2026	2.49	2.5	2.5	2.7	2.41	63,475
March 06, 2026	2.5	2.5	2.5	2.56	2.43	27,200
March 05, 2026	2.52	2.45	2.45	2.69	2.39	98,717
March 04, 2026	2.43	2.49	2.49	2.55	2.43	68,983
March 03, 2026	2.51	2.43	2.43	2.54	2.38	53,046
March 02, 2026	2.5	2.62	2.62	2.62	2.46	23,500
February 27, 2026	2.69	2.48	2.48	2.69	2.48	51,400
February 26, 2026	2.53	2.51	2.51	2.68	2.47	32,007
February 25, 2026	2.65	2.5	2.5	2.65	2.5	41,100
February 24, 2026	2.55	2.59	2.59	2.6	2.55	37,100
February 23, 2026	2.56	2.56	2.56	2.66	2.5	97,300
February 20, 2026	2.61	2.54	0	2.64	2.51	33,800
February 19, 2026	2.7	2.6	0	2.7	2.56	11,800
February 18, 2026	2.83	2.65	0	2.89	2.65	50,800
February 17, 2026	2.89	2.85	0	2.9	2.72	64,200
February 13, 2026	2.7	2.86	0	2.88	2.68	101,900
February 12, 2026	2.66	2.68	0	2.74	2.66	125,319
February 11, 2026	2.65	2.65	0	2.67	2.64	31,726
February 10, 2026	2.55	2.64	0	2.64	2.55	9,932
February 09, 2026	2.45	2.56	0	2.57	2.45	34,711
February 06, 2026	2.5	2.43	0	2.5	2.4	20,300
February 05, 2026	2.42	2.34	0	2.47	2.31	42,900
February 04, 2026	2.58	2.5	0	2.58	2.45	66,200
February 03, 2026	2.4	2.53	0	2.56	2.4	40,700
February 02, 2026	2.35	2.38	0	2.48	2.34	64,200
January 30, 2026	2.49	2.4	0	2.5	2.32	83,400
January 29, 2026	2.57	2.55	0	2.59	2.51	55,900
January 28, 2026	2.59	2.56	0	2.65	2.55	75,228
January 27, 2026	2.59	2.58	0	2.64	2.47	64,400
January 26, 2026	2.74	2.59	0	2.8	2.58	175,300
January 23, 2026	2.64	2.7	0	2.74	2.56	67,728
January 22, 2026	2.53	2.61	0	2.73	2.43	170,700
January 21, 2026	2.47	2.45	0	2.52	2.43	80,127
January 20, 2026	2.4	2.46	0	2.48	2.35	70,739
January 19, 2026	2.45	2.41	0	2.45	2.35	22,700
January 16, 2026	2.46	2.45	0	2.49	2.35	98,204
January 15, 2026	2.46	2.47	0	2.52	2.37	194,600
January 14, 2026	2.35	2.46	0	2.49	2.35	269,231
January 13, 2026	2.2	2.36	0	2.42	2.2	226,002
January 12, 2026	1.99	2.18	0	2.19	1.98	187,834
January 09, 2026	1.99	1.98	0	1.99	1.93	67,500
January 08, 2026	1.88	1.93	0	1.98	1.88	98,342