Globe Metals & Mining Limited (ASX:GBE)
Australia · Delayed Price · Currency is AUD 0.0680
+0.0010 (1.49%)
Aug 3, 2026, 1:58 PM AEST
Globe Metals & Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 29 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 75,161 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,714 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.38% | 15,220 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 6.67% | 108,208 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 369,000 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.58% | 34,676 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,197 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 52,803 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 77,030 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 230,037 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.33% | 172,065 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.33% | 13,991 |
| Jul 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 57,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 100,694 |
| Jul 1, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.11% | 126,809 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 14,740 |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | 73,000 |
| Jun 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 63,074 |
| Jun 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 286,608 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 177,427 |
| Jun 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 160,557 |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 215,864 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 115,759 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 15,007 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.00% | 320,435 |
| 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 |