First Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.435	0.440	0.400	0.400	0.400	345,413
2023-12-14	0.430	0.465	0.425	0.445	0.445	316,554
2023-12-13	0.445	0.460	0.420	0.420	0.420	234,125
2023-12-12	0.465	0.473	0.435	0.450	0.450	356,025
2023-12-11	0.475	0.500	0.440	0.470	0.470	733,246
2023-12-08	0.520	0.525	0.480	0.500	0.500	994,426
2023-12-07	0.560	0.560	0.515	0.535	0.535	325,415
2023-12-06	0.575	0.575	0.520	0.550	0.550	608,024
2023-12-05	0.670	0.675	0.530	0.570	0.570	818,828
2023-12-04	0.750	0.760	0.650	0.665	0.665	541,246
2023-12-01	0.640	0.720	0.640	0.720	0.720	744,894
2023-11-30	0.650	0.680	0.575	0.620	0.620	873,875
2023-11-29	0.650	0.690	0.640	0.680	0.680	588,127
2023-11-28	0.680	0.705	0.640	0.655	0.655	696,162
2023-11-27	0.690	0.700	0.630	0.670	0.670	681,937
2023-11-24	0.645	0.680	0.630	0.660	0.660	1,140,977
2023-11-23	0.530	0.665	0.530	0.605	0.605	1,651,387
2023-11-22	0.570	0.570	0.520	0.525	0.525	295,333
2023-11-21	0.530	0.570	0.505	0.570	0.570	412,425
2023-11-20	0.580	0.595	0.495	0.530	0.530	990,245
2023-11-17	0.535	0.535	0.500	0.530	0.530	275,543
2023-11-16	0.595	0.615	0.535	0.535	0.535	726,640
2023-11-15	0.530	0.570	0.510	0.570	0.570	1,272,189
2023-11-14	0.580	0.610	0.445	0.480	0.480	2,138,510
2023-11-13	0.555	0.610	0.485	0.500	0.500	1,983,027
2023-11-10	0.435	0.440	0.410	0.440	0.440	313,963
2023-11-09	0.400	0.470	0.395	0.425	0.425	880,897
2023-11-08	0.355	0.390	0.355	0.380	0.380	246,550
2023-11-07	0.345	0.370	0.345	0.350	0.350	797,888
2023-11-06	0.400	0.400	0.340	0.340	0.340	704,968
2023-11-03	0.405	0.405	0.370	0.385	0.385	392,967
2023-11-02	0.370	0.415	0.370	0.390	0.390	745,387
2023-11-01	0.340	0.370	0.340	0.365	0.365	669,112
2023-10-31	0.365	0.365	0.340	0.350	0.350	424,900
2023-10-30	0.320	0.420	0.320	0.365	0.365	2,858,944
2023-10-27	0.260	0.300	0.260	0.300	0.300	484,770
2023-10-26	0.245	0.260	0.245	0.260	0.260	233,730
2023-10-25	0.245	0.245	0.245	0.245	0.245	10,000
2023-10-24	0.260	0.260	0.245	0.245	0.245	426,463
2023-10-23	0.250	0.270	0.250	0.250	0.250	217,393
2023-10-20	0.250	0.250	0.245	0.245	0.245	53,114
2023-10-19	0.250	0.260	0.250	0.255	0.255	116,301
2023-10-18	0.260	0.260	0.245	0.250	0.250	52,100
2023-10-17	0.250	0.250	0.250	0.250	0.250	3,442
2023-10-16	0.265	0.265	0.250	0.250	0.250	150,640
2023-10-13	0.270	0.270	0.260	0.260	0.260	255,627
2023-10-12	0.280	0.280	0.265	0.270	0.270	256,367
2023-10-11	0.275	0.280	0.260	0.280	0.280	210,648
2023-10-10	0.270	0.280	0.265	0.270	0.270	399,944
2023-10-09	0.280	0.280	0.255	0.255	0.255	269,847
2023-10-06	0.280	0.285	0.275	0.285	0.285	678,065
2023-10-05	0.250	0.290	0.250	0.280	0.280	354,527
2023-10-04	0.235	0.260	0.235	0.250	0.250	550,787
2023-10-03	0.240	0.240	0.230	0.235	0.235	942,474
2023-10-02	0.245	0.250	0.230	0.250	0.250	511,467
2023-09-29	0.265	0.270	0.245	0.245	0.245	2,089,974
2023-09-28	0.240	0.310	0.230	0.265	0.265	8,443,666
2023-09-27	0.180	0.180	0.180	0.180	0.180	0
2023-09-26	0.180	0.180	0.180	0.180	0.180	0
2023-09-25	0.180	0.180	0.180	0.180	0.180	0

← NewerPage 13 of 22 · 1,270 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.