Skip to main content
logo
Globe Metals & Mining Limited (ASX:GBE)
Australia flag Australia · Delayed Price · Currency is AUD
0.1450
+0.0350 (31.82%)
Apr 2, 2026, 3:24 PM AEST

Globe Metals & Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20260.120.150.120.150.1531.82%1,591,829
Apr 1, 20260.100.120.100.110.1122.22%691,993
Mar 30, 20260.090.090.090.090.09-3.23%116,548
Mar 27, 20260.090.100.090.090.0913.41%623,350
Mar 25, 20260.090.090.080.080.08-9.89%686,785
Mar 24, 20260.080.090.080.090.0922.97%1,668,421
Mar 23, 20260.070.070.070.070.07-167,691
Mar 20, 20260.080.080.070.070.07-192,925
Mar 19, 20260.080.080.070.070.07-1.33%44,519
Mar 18, 20260.080.080.080.080.084.17%859,345
Mar 17, 20260.070.070.070.070.07-4.00%18,162
Mar 16, 20260.080.080.080.080.084.17%14,043
Mar 13, 20260.070.070.070.070.074.35%250,454
Mar 12, 20260.070.070.070.070.07-4.17%191,923
Mar 11, 20260.060.070.060.070.0714.29%496,443
Mar 10, 20260.070.070.060.060.06-3.08%19,487
Mar 6, 20260.070.070.070.070.07-2.99%206,738
Feb 27, 20260.070.070.070.070.074.69%2,120
Feb 25, 20260.060.060.060.060.066.67%131,755
Feb 18, 20260.060.060.060.060.06-100,000
Feb 16, 20260.060.060.060.060.06-9.09%169,550
Feb 13, 20260.070.070.070.070.07-2.94%19,326
Feb 11, 20260.070.070.070.070.07-303,990
Feb 10, 20260.070.070.070.070.07-68,721
Feb 9, 20260.070.070.070.070.07-82,290
Feb 6, 20260.070.070.060.070.073.03%180,240
Feb 4, 20260.060.070.060.070.078.20%18,925
Feb 3, 20260.060.060.060.060.06-79,754
Feb 2, 20260.070.070.060.060.06-11.59%145,112
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