Globe Metals & Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	0.036	0.037	0.036	0.036	0.036	160,000
2024-03-28	0.034	0.035	0.034	0.035	0.035	665,503
2024-03-26	0.035	0.036	0.034	0.034	0.034	536,194
2024-03-25	0.036	0.036	0.036	0.036	0.036	20,000
2024-03-22	0.038	0.038	0.038	0.038	0.038	15,788
2024-03-21	0.035	0.045	0.035	0.040	0.040	264,399
2024-03-20	0.035	0.035	0.035	0.035	0.035	20,000
2024-03-14	0.033	0.033	0.033	0.033	0.033	24,000
2024-03-13	0.035	0.035	0.035	0.035	0.035	15,000
2024-03-12	0.034	0.036	0.034	0.035	0.035	185,599
2024-03-08	0.032	0.032	0.032	0.032	0.032	150,000
2024-03-07	0.032	0.032	0.032	0.032	0.032	37,443
2024-03-06	0.034	0.034	0.033	0.033	0.033	33,000
2024-03-01	0.033	0.033	0.032	0.032	0.032	35,000
2024-02-29	0.032	0.032	0.032	0.032	0.032	82,764
2024-02-28	0.033	0.034	0.032	0.032	0.032	105,864
2024-02-27	0.034	0.035	0.034	0.035	0.035	44,950
2024-02-26	0.033	0.033	0.031	0.031	0.031	249,400
2024-02-22	0.033	0.033	0.032	0.032	0.032	77,199
2024-02-19	0.035	0.035	0.035	0.035	0.035	44,152
2024-02-16	0.034	0.034	0.034	0.034	0.034	97,613
2024-02-14	0.035	0.035	0.033	0.035	0.035	153,840
2024-02-13	0.036	0.036	0.034	0.034	0.034	38,000
2024-02-12	0.035	0.035	0.034	0.035	0.035	159,249
2024-02-09	0.035	0.035	0.035	0.035	0.035	50,000
2024-02-08	0.035	0.035	0.034	0.034	0.034	100,001
2024-02-07	0.037	0.037	0.035	0.036	0.036	376,434
2024-02-06	0.039	0.039	0.038	0.038	0.038	60,000
2024-02-05	0.037	0.040	0.037	0.040	0.040	335,988
2024-02-02	0.035	0.038	0.035	0.037	0.037	193,184
2024-02-01	0.033	0.034	0.033	0.034	0.034	115,000
2024-01-31	0.033	0.034	0.033	0.034	0.034	72,894
2024-01-30	0.035	0.035	0.035	0.035	0.035	10,000
2024-01-29	0.035	0.035	0.035	0.035	0.035	13
2024-01-25	0.035	0.035	0.035	0.035	0.035	351,997
2024-01-24	0.034	0.035	0.033	0.035	0.035	81,358
2024-01-23	0.035	0.035	0.035	0.035	0.035	10,000
2024-01-22	0.037	0.037	0.033	0.034	0.034	470,517
2024-01-19	0.037	0.039	0.037	0.039	0.039	151,012
2024-01-18	0.038	0.039	0.037	0.037	0.037	416,071
2024-01-17	0.037	0.039	0.037	0.039	0.039	32,875
2024-01-16	0.039	0.039	0.034	0.035	0.035	296,001
2024-01-15	0.036	0.039	0.036	0.039	0.039	865,115
2024-01-10	0.035	0.035	0.035	0.035	0.035	200,000
2024-01-08	0.035	0.035	0.034	0.034	0.034	10,236
2024-01-05	0.032	0.036	0.032	0.036	0.036	192,904
2024-01-03	0.037	0.037	0.033	0.033	0.033	197,400
2024-01-02	0.036	0.037	0.036	0.037	0.037	44,500
2023-12-29	0.033	0.034	0.032	0.034	0.034	72,516
2023-12-28	0.033	0.036	0.033	0.036	0.036	18,116
2023-12-27	0.034	0.034	0.033	0.033	0.033	23,456
2023-12-22	0.032	0.034	0.032	0.034	0.034	473,025
2023-12-21	0.034	0.034	0.033	0.033	0.033	114,732
2023-12-20	0.033	0.033	0.033	0.033	0.033	45,029
2023-12-19	0.030	0.033	0.030	0.033	0.033	391,251
2023-12-18	0.033	0.033	0.033	0.033	0.033	300,310
2023-12-15	0.031	0.036	0.031	0.035	0.035	127,872
2023-12-14	0.034	0.035	0.034	0.035	0.035	195,000
2023-12-12	0.035	0.036	0.035	0.036	0.036	298,000
2023-12-08	0.035	0.035	0.035	0.035	0.035	32,000

← NewerPage 9 of 16 · 950 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.