Skip to main content
logo
Globe Metals & Mining Limited (ASX:GBE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
+0.0010 (1.56%)
Aug 24, 2026, 4:21 PM AEST

Globe Metals & Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20260.070.070.060.070.071.56%407,890
Aug 21, 20260.080.080.060.060.06-26.44%4,610,709
Aug 20, 20260.100.100.080.090.09-9.38%423,506
Aug 18, 20260.080.100.080.100.1021.52%415,413
Aug 17, 20260.080.080.080.080.085.33%91,839
Aug 14, 20260.070.080.070.080.0810.29%231,099
Aug 13, 20260.070.080.070.070.071.49%257,205
Aug 12, 20260.070.070.070.070.074.69%104,752
Aug 11, 20260.060.060.060.060.064.92%3,000
Aug 6, 20260.060.060.060.060.06-10.29%39,971
Aug 3, 20260.070.070.070.070.071.49%29
Jul 31, 20260.070.070.070.070.07-4.29%75,161
Jul 23, 20260.070.070.070.070.07-10,714
Jul 22, 20260.070.070.070.070.079.38%15,220
Jul 21, 20260.070.070.060.060.066.67%108,208
Jul 20, 20260.060.060.060.060.06-1.64%369,000
Jul 17, 20260.060.060.060.060.06-7.58%34,676
Jul 16, 20260.070.070.070.070.07-17,197
Jul 15, 20260.070.070.070.070.07-5.71%52,803
Jul 14, 20260.070.070.070.070.07-77,030
Jul 10, 20260.070.070.070.070.07-5.41%230,037
Jul 9, 20260.070.070.070.070.07-6.33%172,065
Jul 7, 20260.080.080.080.080.085.33%13,991
Jul 6, 20260.070.080.070.080.084.17%57,000
Jul 2, 20260.070.070.070.070.072.86%100,694
Jul 1, 20260.060.070.060.070.0711.11%126,809
Jun 25, 20260.070.070.060.060.061.61%14,740
Jun 19, 20260.060.060.060.060.06-4.62%73,000
Jun 18, 20260.060.070.060.070.073.17%63,074
Jun 16, 20260.060.070.060.060.06-1.56%286,608
Jun 15, 20260.070.070.060.060.06-1.54%177,427
Jun 12, 20260.060.070.060.070.07-160,557
Jun 11, 20260.070.070.070.070.07-5.80%215,864
Jun 10, 20260.070.070.070.070.07-2.82%115,759
Jun 9, 20260.070.070.070.070.072.90%15,007
Jun 5, 20260.070.070.070.070.07-8.00%320,435
Jun 3, 20260.080.080.080.080.08-11.76%177,499
Jun 2, 20260.090.090.090.090.09-10,000
May 28, 20260.090.090.090.090.09-5.56%69,123
May 27, 20260.090.090.090.090.09-43,223
May 26, 20260.090.090.090.090.093.45%85,424
May 25, 20260.090.090.090.090.09-3.33%220,942
May 22, 20260.090.090.090.090.09-27,500
May 21, 20260.090.090.090.090.09-128,366
May 20, 20260.090.090.090.090.09-22,210
May 19, 20260.090.090.090.090.09-10.00%55,000
May 18, 20260.100.100.090.100.103.09%43,842
May 15, 20260.100.110.100.100.10-11.82%273,268
May 13, 20260.110.110.110.110.11-38,268
May 12, 20260.120.120.110.110.114.76%10,000