Globex Mining Enterprises Inc. - GMX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.34	1.35	1.35	1.35	1.32	8,500
August 14, 2025	1.37	1.33	1.33	1.37	1.31	7,304
August 13, 2025	1.33	1.34	1.34	1.37	1.33	38,029
August 12, 2025	1.33	1.33	1.33	1.34	1.31	23,000
August 11, 2025	1.35	1.32	1.32	1.37	1.32	35,600
August 08, 2025	1.35	1.32	1.32	1.4	1.32	54,600
August 07, 2025	1.34	1.33	1.33	1.34	1.32	11,400
August 06, 2025	1.35	1.35	1.35	1.35	1.33	5,100
August 05, 2025	1.33	1.35	1.35	1.35	1.33	10,400
August 01, 2025	1.37	1.33	1.33	1.37	1.33	6,600
July 31, 2025	1.31	1.32	1.32	1.36	1.31	11,800
July 30, 2025	1.35	1.28	1.28	1.36	1.28	49,435
July 29, 2025	1.36	1.36	1.36	1.39	1.36	22,200
July 28, 2025	1.4	1.41	1.41	1.42	1.38	23,200
July 25, 2025	1.36	1.4	1.4	1.4	1.36	17,400
July 24, 2025	1.39	1.37	1.37	1.4	1.34	100,025
July 23, 2025	1.39	1.39	1.39	1.4	1.32	103,201
July 22, 2025	1.39	1.39	1.39	1.39	1.37	3,518
July 21, 2025	1.39	1.37	1.37	1.39	1.37	26,100
July 18, 2025	1.29	1.34	1.34	1.35	1.28	28,800
July 17, 2025	1.25	1.29	1.29	1.3	1.25	74,509
July 16, 2025	1.32	1.28	1.28	1.32	1.27	37,900
July 15, 2025	1.29	1.31	1.31	1.31	1.28	55,004
July 14, 2025	1.32	1.29	1.29	1.34	1.29	33,900
July 11, 2025	1.31	1.32	1.32	1.35	1.3	28,400
July 10, 2025	1.28	1.31	1.31	1.31	1.28	43,600
July 09, 2025	1.33	1.3	1.3	1.35	1.3	57,055
July 08, 2025	1.33	1.3	1.3	1.33	1.28	121,926
July 07, 2025	1.37	1.31	1.31	1.37	1.31	26,815
July 04, 2025	1.27	1.37	1.37	1.37	1.27	14,734
July 03, 2025	1.37	1.31	1.31	1.38	1.31	3,500
July 02, 2025	1.34	1.32	1.32	1.38	1.3	37,200
June 30, 2025	1.32	1.33	1.33	1.37	1.32	13,938
June 27, 2025	1.39	1.38	1.38	1.39	1.38	1,200
June 26, 2025	1.4	1.38	1.38	1.4	1.36	7,100
June 25, 2025	1.39	1.4	1.4	1.4	1.37	4,048
June 24, 2025	1.39	1.38	1.38	1.4	1.37	4,009
June 23, 2025	1.4	1.37	1.37	1.4	1.37	2,000
June 20, 2025	1.36	1.38	1.38	1.4	1.35	8,234
June 19, 2025	1.41	1.35	1.35	1.41	1.35	14,615
June 18, 2025	1.39	1.41	1.41	1.41	1.38	12,418
June 17, 2025	1.41	1.43	1.43	1.43	1.4	5,300
June 16, 2025	1.37	1.41	1.41	1.41	1.37	54,900
June 13, 2025	1.38	1.37	1.37	1.39	1.34	13,300
June 12, 2025	1.39	1.37	1.37	1.39	1.36	24,916
June 11, 2025	1.41	1.38	1.38	1.41	1.33	51,229
June 10, 2025	1.37	1.38	1.38	1.41	1.37	66,100
June 09, 2025	1.4	1.4	1.4	1.42	1.38	15,518
June 06, 2025	1.37	1.41	1.41	1.41	1.37	21,810
June 05, 2025	1.33	1.36	1.36	1.4	1.33	25,800
June 04, 2025	1.39	1.39	1.39	1.41	1.39	4,338
June 03, 2025	1.41	1.4	1.4	1.41	1.37	31,515
June 02, 2025	1.41	1.38	1.38	1.41	1.37	13,321
May 30, 2025	1.45	1.44	1.44	1.45	1.42	9,048
May 29, 2025	1.5	1.45	1.45	1.5	1.44	2,600
May 28, 2025	1.51	1.44	1.44	1.51	1.44	2,300
May 27, 2025	1.41	1.47	1.47	1.5	1.41	41,300
May 26, 2025	1.39	1.41	1.41	1.43	1.39	13,200
May 23, 2025	1.4	1.38	1.38	1.4	1.34	19,900
May 22, 2025	1.45	1.42	1.42	1.45	1.39	25,500

Globex Mining Enterprises Inc. (GMX.TO) TSX