Globe Metals & Mining Limited (GBE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:42PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 12,551 |
| 20 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 9,347 |
| 17 May 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 87,413 |
| 16 May 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 34,018 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 18,492 |
| 13 May 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 28,605 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 6,852 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 17,707 |
| 06 May 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 86,173 |
| 03 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 73,929 |
| 02 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,250 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33,162 |
| 24 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 7,800 |
| 23 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 65,000 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 67,355 |
| 18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,700 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 21,799 |
| 12 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 30,000 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 144,971 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 9,200 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 35,436 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,343 |
| 21 Mar 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 13,801 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,999 |
| 12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 35,149 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 42,557 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 19,800 |
| 28 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 54,536 |
| 27 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 71,550 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 18,700 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,950 |
| 16 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 72,387 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 97,969 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 38,378 |
| 06 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 18,900 |
| 05 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 18,600 |
| 02 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,600 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,100 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,304 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 32,475 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,900 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 14,600 |
| 02 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 24,804 |
| 29 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 19,900 |
| 28 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 17,354 |
| 27 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.