Skip to main content
logo
Globe Metals & Mining Limited (ASX:GBE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0490
-0.0020 (-3.92%)
Oct 23, 2026, 3:55 PM AEDT

Globe Metals & Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20260.050.050.050.050.05-3.92%396,754
Oct 22, 20260.050.050.050.050.052.00%202,722
Oct 21, 20260.050.050.050.050.05-1.96%139,970
Oct 20, 20260.050.050.050.050.05-1.92%12,546
Oct 19, 20260.050.050.050.050.05-9,921
Oct 16, 20260.050.050.050.050.05-8,732
Oct 15, 20260.060.060.050.050.05-7.14%373,711
Oct 14, 20260.050.060.050.060.067.69%98,681
Oct 12, 20260.050.050.050.050.05-5.45%30,000
Oct 9, 20260.050.060.050.060.065.77%578
Oct 8, 20260.060.060.050.050.05-5.45%28,000
Oct 7, 20260.060.060.060.060.06-1.79%8,000
Oct 2, 20260.060.060.060.060.06-3.45%136,860
Oct 1, 20260.060.060.060.060.06-6,896
Sep 30, 20260.060.060.060.060.06-10,000
Sep 29, 20260.060.060.060.060.06-291,692
Sep 28, 20260.060.060.050.060.06-3.33%363,003
Sep 25, 20260.060.060.060.060.06-3.23%699,598
Sep 24, 20260.060.060.060.060.063.33%101,838
Sep 23, 20260.070.070.060.060.06-830,488
Sep 22, 20260.060.060.060.060.061.69%606,139
Sep 21, 20260.060.060.050.060.06-288,478
Sep 17, 20260.060.070.060.060.06-166,409
Sep 16, 20260.060.060.060.060.06-1.67%113,649
Sep 15, 20260.060.060.060.060.06-24,792
Sep 14, 20260.060.070.060.060.06-1.64%394,574
Sep 11, 20260.060.060.060.060.06-108,908
Sep 9, 20260.060.060.060.060.06-1.61%80,544
Sep 8, 20260.060.060.060.060.06-1.59%13,024
Sep 7, 20260.060.060.060.060.061.61%55,448
Sep 4, 20260.070.070.060.060.06-3.13%41,654
Sep 2, 20260.060.060.060.060.063.23%486,463
Sep 1, 20260.060.070.060.060.06-4.62%224,500
Aug 31, 20260.060.070.060.070.073.17%31,777
Aug 28, 20260.060.070.060.060.06-3.08%295,534
Aug 27, 20260.070.070.060.070.073.17%52,467
Aug 26, 20260.070.070.060.060.06-1.56%271,657
Aug 25, 20260.070.070.060.060.06-1.54%326,954
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