OTC Markets OTCQX - Delayed Quote USD

Globex Mining Enterprises Inc. (GLBXF)

0.9155

-0.0147

(-1.58%)

At close: May 12 at 10:35:25 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.9155	0.9155	0.9155	0.9155	0.9155	1,000
May 9, 2025	0.9600	0.9600	0.9300	0.9600	0.9600	26,200
May 8, 2025	1.0100	1.0200	0.9700	0.9700	0.9700	18,100
May 7, 2025	1.0300	1.0300	1.0200	1.0200	1.0200	12,400
May 6, 2025	0.9500	1.0400	0.9500	1.0300	1.0300	9,300
May 5, 2025	0.9200	0.9500	0.9200	0.9500	0.9500	19,100
May 2, 2025	0.9400	0.9400	0.9100	0.9100	0.9100	32,900
May 1, 2025	0.9100	0.9300	0.9100	0.9300	0.9300	4,700
Apr 30, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	9,600
Apr 29, 2025	0.9200	0.9200	0.9100	0.9200	0.9200	17,700
Apr 28, 2025	0.9200	0.9200	0.9100	0.9100	0.9100	38,100
Apr 25, 2025	0.9600	0.9600	0.9100	0.9200	0.9200	33,400
Apr 24, 2025	1.0000	1.0100	0.9400	0.9400	0.9400	38,300
Apr 23, 2025	1.0100	1.0400	0.9800	0.9800	0.9800	38,800
Apr 22, 2025	1.0500	1.0600	1.0000	1.0200	1.0200	46,500
Apr 21, 2025	1.0500	1.0700	1.0300	1.0500	1.0500	35,500
Apr 17, 2025	1.0100	1.0400	1.0000	1.0200	1.0200	12,200
Apr 16, 2025	1.0500	1.0700	1.0300	1.0500	1.0500	14,800
Apr 15, 2025	1.0200	1.0400	1.0100	1.0100	1.0100	3,400
Apr 14, 2025	1.0700	1.0700	0.9800	0.9900	0.9900	21,100
Apr 11, 2025	1.0200	1.0800	1.0200	1.0400	1.0400	38,300
Apr 10, 2025	1.0100	1.0100	0.9500	1.0100	1.0100	42,800
Apr 9, 2025	0.8600	0.9700	0.8600	0.9700	0.9700	74,000
Apr 8, 2025	0.9000	0.9100	0.8700	0.8700	0.8700	87,400
Apr 7, 2025	0.8900	0.8900	0.8400	0.8700	0.8700	30,200
Apr 4, 2025	0.9600	0.9600	0.8700	0.8900	0.8900	49,100
Apr 3, 2025	1.0000	1.0100	0.9800	0.9800	0.9800	66,000
Apr 2, 2025	1.0200	1.0400	1.0100	1.0100	1.0100	48,400
Apr 1, 2025	1.0100	1.0300	1.0100	1.0300	1.0300	12,300
Mar 31, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	12,300
Mar 28, 2025	1.0400	1.0400	1.0100	1.0100	1.0100	27,100
Mar 27, 2025	1.1200	1.1200	1.0200	1.0300	1.0300	39,800
Mar 26, 2025	1.1100	1.1200	1.0400	1.0600	1.0600	108,100
Mar 25, 2025	1.1000	1.1200	1.0900	1.1200	1.1200	72,800
Mar 24, 2025	1.1000	1.1100	1.0900	1.1000	1.1000	20,900
Mar 21, 2025	1.1100	1.1100	1.1000	1.1000	1.1000	1,800
Mar 20, 2025	1.1000	1.1200	1.1000	1.1200	1.1200	19,500
Mar 19, 2025	1.1100	1.1500	1.1000	1.1000	1.1000	77,500
Mar 18, 2025	1.0600	1.1200	1.0500	1.1100	1.1100	39,300
Mar 17, 2025	1.0300	1.0400	1.0100	1.0400	1.0400	27,200
Mar 14, 2025	1.0200	1.0300	1.0100	1.0300	1.0300	34,400
Mar 13, 2025	1.0200	1.0200	0.9900	1.0100	1.0100	47,700
Mar 12, 2025	0.9900	1.0100	0.9900	1.0100	1.0100	10,000
Mar 11, 2025	0.9800	0.9900	0.9600	0.9900	0.9900	69,200
Mar 10, 2025	1.0000	1.0000	0.9800	0.9800	0.9800	37,700
Mar 7, 2025	1.0000	1.0200	1.0000	1.0100	1.0100	18,200
Mar 6, 2025	0.9700	1.0100	0.9700	1.0100	1.0100	35,300
Mar 5, 2025	1.0100	1.0100	0.9900	1.0000	1.0000	5,100
Mar 4, 2025	0.9800	0.9800	0.9500	0.9500	0.9500	30,900
Mar 3, 2025	1.0200	1.0300	0.9900	0.9900	0.9900	39,100
Feb 28, 2025	1.0000	1.0000	0.9800	1.0000	1.0000	35,900
Feb 27, 2025	1.0400	1.0500	1.0000	1.0100	1.0100	60,500
Feb 26, 2025	1.0300	1.0400	1.0200	1.0400	1.0400	20,900
Feb 25, 2025	1.0300	1.0500	1.0200	1.0400	1.0400	79,300
Feb 24, 2025	1.0400	1.0400	1.0100	1.0300	1.0300	16,200
Feb 21, 2025	1.0800	1.0800	1.0100	1.0100	1.0100	31,600
Feb 20, 2025	1.0700	1.0900	1.0700	1.0800	1.0800	3,700
Feb 19, 2025	1.0600	1.0700	1.0500	1.0700	1.0700	31,800
Feb 18, 2025	1.0800	1.0800	1.0300	1.0600	1.0600	67,700
Feb 14, 2025	1.1000	1.1000	1.0600	1.0600	1.0600	9,700
Feb 13, 2025	1.0500	1.0800	1.0500	1.0800	1.0800	24,000
Feb 12, 2025	1.0300	1.0400	1.0300	1.0400	1.0400	300
Feb 11, 2025	1.0400	1.0600	1.0400	1.0600	1.0600	11,800
Feb 10, 2025	1.0100	1.0700	1.0100	1.0400	1.0400	39,500
Feb 7, 2025	1.0600	1.0600	0.9700	0.9900	0.9900	33,000
Feb 6, 2025	1.0700	1.0800	1.0500	1.0600	1.0600	12,100
Feb 5, 2025	1.0500	1.0800	1.0500	1.0700	1.0700	12,000
Feb 4, 2025	1.0700	1.0800	1.0700	1.0700	1.0700	17,900
Feb 3, 2025	1.0600	1.0600	0.9600	1.0400	1.0400	106,800
Jan 31, 2025	1.0800	1.0800	1.0300	1.0400	1.0400	75,700
Jan 30, 2025	1.0400	1.1000	1.0300	1.1000	1.1000	65,600
Jan 29, 2025	1.0500	1.0600	1.0100	1.0100	1.0100	64,700
Jan 28, 2025	1.0500	1.0500	1.0100	1.0500	1.0500	61,900
Jan 27, 2025	1.0200	1.0400	1.0000	1.0200	1.0200	131,100
Jan 24, 2025	1.0000	1.0400	0.9800	0.9800	0.9800	94,800
Jan 23, 2025	0.9400	1.0100	0.9400	1.0100	1.0100	98,100
Jan 22, 2025	0.9200	0.9400	0.9200	0.9300	0.9300	81,800
Jan 21, 2025	0.9000	0.9300	0.9000	0.9300	0.9300	22,700
Jan 17, 2025	0.8800	0.8900	0.8800	0.8900	0.8900	10,300
Jan 16, 2025	0.9100	0.9100	0.8900	0.8900	0.8900	9,100
Jan 15, 2025	0.9200	0.9200	0.9000	0.9100	0.9100	30,500
Jan 14, 2025	0.8900	0.9100	0.8900	0.9100	0.9100	67,400
Jan 13, 2025	0.9000	0.9000	0.8600	0.8700	0.8700	20,800
Jan 10, 2025	0.8400	0.9300	0.8400	0.9300	0.9300	62,500
Jan 8, 2025	0.8300	0.8900	0.8200	0.8900	0.8900	76,000
Jan 7, 2025	0.8400	0.8400	0.8200	0.8200	0.8200	6,300
Jan 6, 2025	0.8100	0.8200	0.8100	0.8100	0.8100	13,500
Jan 3, 2025	0.8200	0.8200	0.7900	0.8000	0.8000	28,100
Jan 2, 2025	0.8300	0.8300	0.8000	0.8000	0.8000	34,900
Dec 31, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	2,300
Dec 30, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	8,500
Dec 27, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	29,000
Dec 26, 2024	0.8200	0.8200	0.7800	0.8000	0.8000	8,100
Dec 24, 2024	0.8000	0.8100	0.7900	0.8100	0.8100	2,700
Dec 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,600
Dec 20, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	26,300
Dec 19, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	15,500
Dec 18, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	41,800
Dec 17, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	3,700
Dec 16, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	18,600
Dec 13, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	66,300
Dec 12, 2024	0.7700	0.7900	0.7700	0.7700	0.7700	50,600
Dec 11, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	54,700
Dec 10, 2024	0.8000	0.8200	0.7900	0.8000	0.8000	57,400
Dec 9, 2024	0.8000	0.8100	0.7900	0.7900	0.7900	27,000
Dec 6, 2024	0.7600	0.7900	0.7500	0.7900	0.7900	41,000
Dec 5, 2024	0.7900	0.7900	0.7600	0.7700	0.7700	50,600
Dec 4, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	5,300
Dec 3, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	14,000
Dec 2, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	9,300
Nov 29, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,400
Nov 27, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	11,900
Nov 26, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	7,800
Nov 25, 2024	0.7800	0.8100	0.7800	0.8000	0.8000	12,500
Nov 22, 2024	0.7600	0.7900	0.7600	0.7900	0.7900	43,100
Nov 21, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	25,300
Nov 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	600
Nov 19, 2024	0.8100	0.8100	0.7600	0.7600	0.7600	11,000
Nov 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,500
Nov 15, 2024	0.7800	0.8000	0.7600	0.7600	0.7600	48,200
Nov 14, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	48,500
Nov 13, 2024	0.7800	0.7800	0.7600	0.7700	0.7700	64,600
Nov 12, 2024	0.8400	0.8400	0.7200	0.7800	0.7800	169,400
Nov 11, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	120,500
Nov 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 7, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	4,800
Nov 6, 2024	0.7300	0.7300	0.7100	0.7300	0.7300	24,300
Nov 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	24,800
Nov 4, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	9,400
Nov 1, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	2,000
Oct 31, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	1,200
Oct 30, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	11,700
Oct 29, 2024	0.7600	0.7600	0.7300	0.7500	0.7500	16,000
Oct 28, 2024	0.7700	0.7900	0.7600	0.7600	0.7600	18,000
Oct 25, 2024	0.7900	0.7900	0.7700	0.7800	0.7800	25,500
Oct 24, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	9,000
Oct 23, 2024	0.7700	0.8100	0.7700	0.8000	0.8000	22,100
Oct 22, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	11,800
Oct 21, 2024	0.8000	0.8400	0.7700	0.7900	0.7900	27,100
Oct 18, 2024	0.7700	0.8000	0.7700	0.7900	0.7900	6,300
Oct 17, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	27,100
Oct 16, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	8,400
Oct 15, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	21,100
Oct 14, 2024	0.7600	0.7800	0.7600	0.7600	0.7600	4,300
Oct 11, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	67,000
Oct 10, 2024	0.7400	0.7700	0.7400	0.7600	0.7600	100,600
Oct 9, 2024	0.7800	0.7800	0.7200	0.7200	0.7200	52,600
Oct 8, 2024	0.7200	0.7800	0.7100	0.7200	0.7200	147,200
Oct 7, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	20,500
Oct 4, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	8,000
Oct 3, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	8,900
Oct 2, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	23,600
Oct 1, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	28,000
Sep 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 26, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	18,200
Sep 25, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	56,700
Sep 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Sep 23, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	3,800
Sep 20, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	25,600
Sep 19, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	10,400
Sep 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Sep 17, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	15,500
Sep 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,600
Sep 13, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	11,300
Sep 12, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	4,500
Sep 11, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	5,300
Sep 10, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	91,200
Sep 9, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	16,600
Sep 6, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	21,400
Sep 5, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	2,100
Sep 4, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	27,800
Sep 3, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	42,400
Aug 30, 2024	0.6500	0.6600	0.6300	0.6400	0.6400	2,800
Aug 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	200
Aug 28, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	3,100
Aug 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Aug 26, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	26,600
Aug 23, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	3,800
Aug 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
Aug 20, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	57,100
Aug 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	32,200
Aug 16, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	22,500
Aug 15, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 14, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 13, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	5,200
Aug 12, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	5,300
Aug 9, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	5,900
Aug 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Aug 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	12,800
Aug 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,100
Aug 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	13,300
Aug 1, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	5,500
Jul 31, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,100
Jul 30, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	7,000
Jul 29, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	19,400
Jul 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	9,700
Jul 25, 2024	0.6800	0.7200	0.6700	0.7200	0.7200	16,700
Jul 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	200
Jul 23, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	32,500
Jul 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,600
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	18,400
Jul 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	3,500
Jul 16, 2024	0.6900	0.7200	0.6900	0.7200	0.7200	28,100
Jul 15, 2024	0.6900	0.7200	0.6900	0.6900	0.6900	31,100
Jul 12, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	30,000
Jul 11, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	15,700
Jul 10, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	1,800
Jul 9, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	5,300
Jul 8, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	3,500
Jul 5, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	1,900
Jul 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 2, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	3,100
Jul 1, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,100
Jun 28, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	2,400
Jun 27, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,900
Jun 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 25, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	7,000
Jun 24, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	49,600
Jun 21, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	28,000
Jun 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	25,000
Jun 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
Jun 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	15,500
Jun 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	200
Jun 12, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	8,000
Jun 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,300
Jun 7, 2024	0.7200	0.7200	0.7000	0.7200	0.7200	12,200
Jun 6, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jun 5, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	1,500
Jun 4, 2024	0.7000	0.7400	0.7000	0.7100	0.7100	12,800
Jun 3, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	55,100
May 31, 2024	0.7100	0.7600	0.7100	0.7200	0.7200	6,100
May 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,600
May 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
May 28, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	3,500
May 24, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	42,200
May 23, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	11,000
May 22, 2024	0.8100	0.8100	0.7700	0.7800	0.7800	11,100
May 21, 2024	0.8000	0.8500	0.7800	0.8000	0.8000	46,500
May 20, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	65,500
May 17, 2024	0.7300	0.7900	0.7300	0.7900	0.7900	6,900
May 16, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	3,400
May 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	800
May 14, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	500
May 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	400

CAPFF Capital Limited

0.9550

0.00%

BBCMF Blackbird Critical Metals Corp.

0.1593

+805.11%

K8J0.F Antimony Resources Corp.

0.0558

+11.16%

FAR.TO Foraco International SA

1.7800

-0.56%

LUCMF Luca Mining Corp.

0.9068

-0.79%

GPHOF Graphite One Inc.

0.5668

+1.21%

GEO.TO Geodrill Limited

3.3000

+3.12%

WRN Western Copper and Gold Corporation

1.1100

-4.31%

CVV.V CanAlaska Uranium Ltd.

0.7800

-4.88%

EMX EMX Royalty Corporation

2.0800

-3.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Globex Mining Enterprises Inc. (GLBXF)

Related Tickers