Globe Metals & Mining Limited (GBE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0520

+0.0060

(+13.04%)

At close: 03:37PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0500	0.0520	0.0480	0.0520	0.0520	557,145
May 02, 2024	0.0440	0.0550	0.0440	0.0460	0.0460	768,866
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	298,518
Apr 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	525,839
Apr 29, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	65,200
Apr 26, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	328,690
Apr 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	6,596
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0380	0.0380	0.0300	0.0300	0.0300	816,208
Apr 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	137,797
Apr 17, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 16, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 15, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	66,571
Apr 12, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	40,000
Apr 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	250,000
Apr 08, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 05, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 04, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	82,229
Apr 03, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	80,000
Apr 02, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	160,000
Mar 28, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	665,503
Mar 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 26, 2024	0.0350	0.0360	0.0340	0.0340	0.0340	536,194
Mar 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	20,000
Mar 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	15,788
Mar 21, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	264,399
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	24,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Mar 12, 2024	0.0340	0.0360	0.0340	0.0350	0.0350	185,599
Mar 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	150,000
Mar 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	37,443
Mar 06, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	33,000
Mar 05, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 04, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 01, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	35,000
Feb 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	82,764
Feb 28, 2024	0.0330	0.0340	0.0320	0.0320	0.0320	105,864
Feb 27, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	44,950
Feb 26, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	249,400
Feb 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 22, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	77,199
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,152
Feb 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	97,613
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	153,840
Feb 13, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	38,000
Feb 12, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	159,249
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 08, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	100,001
Feb 07, 2024	0.0370	0.0370	0.0350	0.0360	0.0360	376,434
Feb 06, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	60,000
Feb 05, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	335,988
Feb 02, 2024	0.0350	0.0380	0.0350	0.0370	0.0370	193,184
Feb 01, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	115,000
Jan 31, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	72,894
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	351,997
Jan 24, 2024	0.0340	0.0350	0.0330	0.0350	0.0350	81,358
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jan 22, 2024	0.0370	0.0370	0.0330	0.0340	0.0340	470,517
Jan 19, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	151,012
Jan 18, 2024	0.0380	0.0390	0.0370	0.0370	0.0370	416,071
Jan 17, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	32,875
Jan 16, 2024	0.0390	0.0390	0.0340	0.0350	0.0350	296,001
Jan 15, 2024	0.0360	0.0390	0.0360	0.0380	0.0380	801,033
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
Jan 09, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 08, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	10,236
Jan 05, 2024	0.0320	0.0360	0.0320	0.0360	0.0360	192,904
Jan 04, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 03, 2024	0.0370	0.0370	0.0330	0.0330	0.0330	197,400
Jan 02, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	44,500
Dec 29, 2023	0.0335	0.0340	0.0320	0.0340	0.0340	72,516
Dec 28, 2023	0.0330	0.0360	0.0330	0.0360	0.0360	18,116
Dec 27, 2023	0.0340	0.0340	0.0330	0.0330	0.0330	23,456
Dec 22, 2023	0.0320	0.0340	0.0320	0.0340	0.0340	473,025
Dec 21, 2023	0.0340	0.0340	0.0330	0.0330	0.0330	114,732
Dec 20, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	45,029
Dec 19, 2023	0.0300	0.0330	0.0300	0.0330	0.0330	391,251
Dec 18, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	300,310
Dec 15, 2023	0.0310	0.0360	0.0310	0.0350	0.0350	127,872
Dec 14, 2023	0.0340	0.0350	0.0340	0.0350	0.0350	195,000
Dec 13, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 12, 2023	0.0350	0.0360	0.0350	0.0360	0.0360	298,000
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2023	0.0355	0.0355	0.0350	0.0350	0.0350	32,000
Dec 07, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,213.23+930.95(+1.08%)

Globe Metals & Mining Limited (GBE.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,213.23
+930.95(+1.08%)