Globe Metals & Mining Limited (ASX:GBE)
Australia · Delayed Price · Currency is AUD 0.0750
-0.0100 (-11.76%)
Jun 3, 2026, 10:34 AM AEST
Globe Metals & Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 177,499 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 69,123 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43,223 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 85,424 |
| May 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 220,942 |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 27,500 |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 128,366 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 22,210 |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 55,000 |
| May 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.09% | 43,842 |
| May 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -11.82% | 273,268 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 38,268 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 10,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 141 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 65,678 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 120,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 121,474 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 125,000 |
| May 4, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 14.29% | 446,064 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,772 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 247,006 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 95,858 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 213,714 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 187,840 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 156,103 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 172,965 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 140,765 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 201,704 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 97,738 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 229,095 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 164,096 |
| Apr 10, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 236,937 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 58,302 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 173,390 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 466,925 |
| Apr 2, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 31.82% | 1,591,829 |
| Apr 1, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 22.22% | 691,993 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 116,548 |
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 13.41% | 623,350 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.89% | 686,785 |
| Mar 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 22.97% | 1,668,421 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 167,691 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 192,925 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 44,519 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.17% | 859,345 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 18,162 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.17% | 14,043 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 250,454 |