Skip to main content
logo
Globe Metals & Mining Limited (ASX:GBE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0690
+0.0030 (4.55%)
At close: Jan 30, 2026

Globe Metals & Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.070.070.070.070.074.55%229,705
Jan 29, 20260.060.070.060.070.078.20%478,829
Jan 27, 20260.060.060.060.060.06-3.17%34,222
Jan 22, 20260.060.060.060.060.066.78%413,115
Jan 21, 20260.060.060.060.060.067.27%34,225
Jan 20, 20260.060.060.060.060.06-1.79%53,275
Jan 19, 20260.060.060.060.060.06-5.08%274,000
Jan 16, 20260.060.060.060.060.06-1.67%70,000
Jan 15, 20260.060.060.060.060.06-334,287
Jan 14, 20260.060.070.060.060.06-501,290
Jan 13, 20260.050.060.050.060.0627.66%622,016
Jan 9, 20260.050.050.050.050.05-176,276
Jan 8, 20260.050.050.050.050.052.17%68,066
Jan 6, 20260.050.050.050.050.05-20,000
Jan 5, 20260.050.050.050.050.05-220
Dec 31, 20250.050.050.050.050.052.22%10,000
Dec 30, 20250.050.050.050.050.05-6.25%106,106
Dec 29, 20250.050.050.050.050.05-2.04%75,600
Dec 24, 20250.050.050.050.050.052.08%233,952
Dec 23, 20250.050.050.050.050.056.67%42,300
Dec 22, 20250.050.050.050.050.05-238,935
Dec 19, 20250.050.050.040.050.05-2.17%189,624
Dec 18, 20250.050.050.050.050.05-4.17%60,000
Dec 16, 20250.050.050.050.050.05-80,000
Dec 12, 20250.050.050.050.050.05-17,877
Dec 10, 20250.050.050.050.050.05-2.04%82,123
Dec 9, 20250.050.050.050.050.05-3.92%37,877
Dec 4, 20250.050.050.050.050.05-55,000
Dec 3, 20250.050.050.050.050.056.25%304,154
Dec 2, 20250.050.050.050.050.05-1,923
Nov 28, 20250.050.050.050.050.05-2.04%214,860
Nov 27, 20250.050.050.050.050.05-5.77%421,923
Nov 26, 20250.050.050.050.050.051.96%540,000
Nov 24, 20250.050.050.050.050.0513.33%360,806
Nov 20, 20250.050.050.050.050.05-11.76%115,779
Nov 18, 20250.050.050.050.050.05-20,000
Nov 17, 20250.050.050.050.050.056.25%4,000
Nov 14, 20250.050.050.050.050.052.13%13,000
Nov 12, 20250.050.050.050.050.054.44%369,111
Nov 11, 20250.050.050.050.050.05-2.17%10,000
Nov 10, 20250.050.050.050.050.05-15,841
Nov 5, 20250.050.050.050.050.05-8.00%87,407
Nov 4, 20250.050.050.050.050.05-3.85%296,968
Nov 3, 20250.050.050.050.050.056.12%120,507
Oct 29, 20250.050.050.050.050.05-5.77%56,800
Oct 28, 20250.050.050.050.050.05-1.89%133,653
Oct 27, 20250.060.060.050.050.05-10.17%1,134,741
Oct 24, 20250.050.060.050.060.0615.69%199,226
Oct 23, 20250.050.050.050.050.052.00%456,447
Oct 21, 20250.050.050.050.050.05-5.66%9,791