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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.61	2.54	2.54	2.64	2.52	33,766
February 19, 2026	2.7	2.6	2.6	2.7	2.56	11,800
February 18, 2026	2.83	2.65	2.65	2.89	2.65	50,800
February 17, 2026	2.89	2.85	2.85	2.9	2.72	64,200
February 13, 2026	2.7	2.86	2.86	2.88	2.68	101,900
February 12, 2026	2.66	2.68	2.68	2.74	2.66	125,319
February 11, 2026	2.65	2.65	2.65	2.67	2.64	31,726
February 10, 2026	2.55	2.64	2.64	2.64	2.55	9,932
February 09, 2026	2.45	2.56	2.56	2.57	2.45	34,711
February 06, 2026	2.5	2.43	2.43	2.5	2.4	20,300
February 05, 2026	2.42	2.34	2.34	2.47	2.31	42,900
February 04, 2026	2.58	2.5	2.5	2.58	2.45	66,200
February 03, 2026	2.4	2.53	2.53	2.56	2.4	40,700
February 02, 2026	2.35	2.38	2.38	2.48	2.34	64,179
January 30, 2026	2.49	2.4	2.4	2.5	2.32	83,400
January 29, 2026	2.57	2.55	2.55	2.59	2.51	55,900
January 28, 2026	2.59	2.56	2.56	2.65	2.55	75,228
January 27, 2026	2.59	2.58	2.58	2.64	2.47	64,400
January 26, 2026	2.74	2.59	2.59	2.8	2.58	175,300
January 23, 2026	2.64	2.7	2.7	2.74	2.56	67,728
January 22, 2026	2.53	2.61	2.61	2.73	2.43	170,700
January 21, 2026	2.47	2.45	2.45	2.52	2.43	80,127
January 20, 2026	2.4	2.46	2.46	2.48	2.35	70,739
January 19, 2026	2.45	2.41	2.41	2.45	2.35	22,700
January 16, 2026	2.46	2.45	2.45	2.49	2.35	98,204
January 15, 2026	2.46	2.47	2.47	2.52	2.37	194,600
January 14, 2026	2.35	2.46	2.46	2.49	2.35	269,231
January 13, 2026	2.2	2.36	2.36	2.42	2.2	226,002
January 12, 2026	1.99	2.18	2.18	2.19	1.98	187,834
January 09, 2026	1.99	1.98	1.98	1.99	1.93	67,500
January 08, 2026	1.88	1.93	1.93	1.98	1.88	98,342
January 07, 2026	1.88	1.92	1.92	1.92	1.85	83,933
January 06, 2026	1.9	1.87	1.87	1.9	1.82	54,600
January 05, 2026	1.71	1.86	1.86	1.99	1.71	115,800
January 02, 2026	1.73	1.71	1.71	1.73	1.71	9,107
December 31, 2025	1.71	1.7	1.7	1.74	1.7	39,118
December 30, 2025	1.72	1.75	1.75	1.76	1.72	22,443
December 29, 2025	1.72	1.72	1.72	1.73	1.69	77,426
December 23, 2025	1.82	1.73	1.73	1.82	1.7	175,600
December 22, 2025	1.78	1.8	1.8	1.8	1.74	26,200
December 19, 2025	1.74	1.76	1.76	1.77	1.74	91,600
December 18, 2025	1.77	1.76	1.76	1.77	1.73	38,428
December 17, 2025	1.76	1.77	1.77	1.82	1.75	90,800
December 16, 2025	1.75	1.76	1.76	1.8	1.74	26,009
December 15, 2025	1.75	1.7	1.7	1.79	1.7	20,900
December 12, 2025	1.82	1.75	1.75	1.82	1.71	32,053
December 11, 2025	1.79	1.76	1.76	1.79	1.74	19,799
December 10, 2025	1.79	1.77	1.77	1.79	1.74	12,627
December 09, 2025	1.69	1.77	1.77	1.77	1.69	17,300
December 08, 2025	1.7	1.66	1.66	1.7	1.65	17,400
December 05, 2025	1.69	1.68	1.68	1.7	1.66	19,420
December 04, 2025	1.77	1.71	1.71	1.77	1.65	56,031
December 03, 2025	1.8	1.77	1.77	1.8	1.73	19,200
December 02, 2025	1.82	1.8	1.8	1.82	1.75	34,000
December 01, 2025	1.84	1.77	1.77	1.85	1.77	18,700
November 28, 2025	1.81	1.84	1.84	1.85	1.81	12,306
November 27, 2025	1.82	1.81	1.81	1.82	1.78	6,600
November 26, 2025	1.82	1.83	1.83	1.83	1.81	28,710
November 25, 2025	1.69	1.81	1.81	1.81	1.67	31,902
November 24, 2025	1.7	1.7	1.7	1.7	1.64	59,700

Globex Mining Enterprises Inc. (GMX.TO) TSX