Skip to main content
Globe Metals & Mining Limited (ASX:GBE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0630
-0.0020 (-3.08%)
Mar 10, 2026, 1:59 PM AEST

Globe Metals & Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.070.070.060.060.06-3.08%19,487
Mar 6, 20260.070.070.070.070.07-2.99%206,738
Feb 27, 20260.070.070.070.070.074.69%2,120
Feb 25, 20260.060.060.060.060.066.67%131,755
Feb 18, 20260.060.060.060.060.06-100,000
Feb 16, 20260.060.060.060.060.06-9.09%169,550
Feb 13, 20260.070.070.070.070.07-2.94%19,326
Feb 11, 20260.070.070.070.070.07-303,990
Feb 10, 20260.070.070.070.070.07-68,721
Feb 9, 20260.070.070.070.070.07-82,290
Feb 6, 20260.070.070.060.070.073.03%180,240
Feb 4, 20260.060.070.060.070.078.20%18,925
Feb 3, 20260.060.060.060.060.06-79,754
Feb 2, 20260.070.070.060.060.06-11.59%145,112
Jan 30, 20260.070.070.070.070.074.55%229,705
Jan 29, 20260.060.070.060.070.078.20%478,829
Jan 27, 20260.060.060.060.060.06-3.17%34,222
Jan 22, 20260.060.060.060.060.066.78%413,115
Jan 21, 20260.060.060.060.060.067.27%34,225
Jan 20, 20260.060.060.060.060.06-1.79%53,275
Jan 19, 20260.060.060.060.060.06-5.08%274,000
Jan 16, 20260.060.060.060.060.06-1.67%70,000
Jan 15, 20260.060.060.060.060.06-334,287
Jan 14, 20260.060.070.060.060.06-501,290
Jan 13, 20260.050.060.050.060.0627.66%622,016
Jan 9, 20260.050.050.050.050.05-176,276
Jan 8, 20260.050.050.050.050.052.17%68,066
Jan 6, 20260.050.050.050.050.05-20,000
Jan 5, 20260.050.050.050.050.05-220
Dec 31, 20250.050.050.050.050.052.22%10,000
Dec 30, 20250.050.050.050.050.05-6.25%106,106
Dec 29, 20250.050.050.050.050.05-2.04%75,600
Dec 24, 20250.050.050.050.050.052.08%233,952
Dec 23, 20250.050.050.050.050.056.67%42,300
Dec 22, 20250.050.050.050.050.05-238,935
Dec 19, 20250.050.050.040.050.05-2.17%189,624
Dec 18, 20250.050.050.050.050.05-4.17%60,000
Dec 16, 20250.050.050.050.050.05-80,000
Dec 12, 20250.050.050.050.050.05-17,877
Dec 10, 20250.050.050.050.050.05-2.04%82,123
Dec 9, 20250.050.050.050.050.05-3.92%37,877
Dec 4, 20250.050.050.050.050.05-55,000
Dec 3, 20250.050.050.050.050.056.25%304,154
Dec 2, 20250.050.050.050.050.05-1,923
Nov 28, 20250.050.050.050.050.05-2.04%214,860
Nov 27, 20250.050.050.050.050.05-5.77%421,923
Nov 26, 20250.050.050.050.050.051.96%540,000
Nov 24, 20250.050.050.050.050.0513.33%360,806
Nov 20, 20250.050.050.050.050.05-11.76%115,779
Nov 18, 20250.050.050.050.050.05-20,000
Nov 17, 20250.050.050.050.050.056.25%4,000
Nov 14, 20250.050.050.050.050.052.13%13,000
Nov 12, 20250.050.050.050.050.054.44%369,111
Nov 11, 20250.050.050.050.050.05-2.17%10,000
Nov 10, 20250.050.050.050.050.05-15,841
Nov 5, 20250.050.050.050.050.05-8.00%87,407
Nov 4, 20250.050.050.050.050.05-3.85%296,968
Nov 3, 20250.050.050.050.050.056.12%120,507
Oct 29, 20250.050.050.050.050.05-5.77%56,800
Oct 28, 20250.050.050.050.050.05-1.89%133,653
Oct 27, 20250.060.060.050.050.05-10.17%1,134,741
Oct 24, 20250.050.060.050.060.0615.69%199,226
Oct 23, 20250.050.050.050.050.052.00%456,447
Oct 21, 20250.050.050.050.050.05-5.66%9,791
Oct 20, 20250.050.050.050.050.05-5.36%151,323
Oct 17, 20250.060.060.060.060.061.82%100,000
Oct 16, 20250.060.060.060.060.06-1.79%840,000
Oct 15, 20250.060.060.060.060.06-307,642
Oct 14, 20250.060.060.060.060.06-9.68%277,531
Oct 10, 20250.060.060.060.060.06-115,458
Oct 9, 20250.060.060.060.060.0612.73%107,164
Oct 8, 20250.060.060.060.060.06-23.61%402,220
Oct 2, 20250.070.070.070.070.07-1.37%9,791
Oct 1, 20250.070.070.070.070.074.29%176,556
Sep 30, 20250.070.070.070.070.07-4.11%135,851
Sep 29, 20250.070.070.070.070.071.39%33,108
Sep 25, 20250.070.070.070.070.0710.77%311,194
Sep 24, 20250.070.070.070.070.07-500
Sep 23, 20250.060.070.060.070.073.17%85,000
Sep 22, 20250.060.060.060.060.065.00%74,224
Sep 19, 20250.060.060.060.060.06-150,000
Sep 18, 20250.060.060.060.060.06-22
Sep 17, 20250.060.060.060.060.06-3.23%102,343
Sep 15, 20250.060.060.060.060.06-1.59%11,386
Sep 10, 20250.060.060.060.060.065.00%55,156