Globe Metals & Mining Limited (ASX:GBE)
Australia · Delayed Price · Currency is AUD 0.1150
-0.0050 (-4.17%)
Apr 24, 2026, 10:17 AM AEST
Globe Metals & Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 191,923 |
| Mar 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.29% | 496,443 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 19,487 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 206,738 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.69% | 2,120 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.67% | 131,755 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.09% | 169,550 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 19,326 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 303,990 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 68,721 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 82,290 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.03% | 180,240 |
| Feb 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.20% | 18,925 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 79,754 |
| Feb 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.59% | 145,112 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 229,705 |
| Jan 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.20% | 478,829 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 34,222 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | 413,115 |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 34,225 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 53,275 |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 274,000 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 70,000 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 334,287 |