Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.340	0.340	0.310	0.310	0.310	515,586
2024-06-07	0.355	0.355	0.335	0.335	0.335	274,891
2024-06-06	0.345	0.350	0.335	0.335	0.335	167,775
2024-06-05	0.355	0.360	0.345	0.355	0.355	460,801
2024-06-04	0.365	0.365	0.350	0.350	0.350	624,248
2024-06-03	0.360	0.375	0.355	0.360	0.360	979,901
2024-05-31	0.365	0.370	0.355	0.355	0.355	638,368
2024-05-30	0.365	0.365	0.360	0.365	0.365	122,774
2024-05-29	0.370	0.385	0.365	0.365	0.365	87,959
2024-05-28	0.385	0.385	0.368	0.375	0.375	181,649
2024-05-27	0.375	0.385	0.375	0.385	0.385	59,964
2024-05-24	0.375	0.378	0.365	0.375	0.375	158,521
2024-05-23	0.365	0.380	0.365	0.370	0.370	347,043
2024-05-22	0.370	0.380	0.360	0.365	0.365	1,515,314
2024-05-21	0.390	0.395	0.375	0.385	0.385	717,847
2024-05-20	0.400	0.415	0.390	0.390	0.390	444,151
2024-05-17	0.375	0.425	0.375	0.400	0.400	899,683
2024-05-16	0.395	0.395	0.370	0.375	0.375	679,588
2024-05-15	0.405	0.420	0.390	0.390	0.390	585,323
2024-05-14	0.400	0.410	0.395	0.395	0.395	142,612
2024-05-13	0.410	0.410	0.395	0.395	0.395	188,679
2024-05-10	0.415	0.425	0.410	0.410	0.410	269,366
2024-05-09	0.390	0.430	0.390	0.415	0.415	1,036,159
2024-05-08	0.375	0.400	0.375	0.385	0.385	5,369,091
2024-05-07	0.370	0.378	0.370	0.370	0.370	310,689
2024-05-06	0.385	0.385	0.365	0.365	0.365	397,956
2024-05-03	0.390	0.395	0.380	0.385	0.385	702,000
2024-05-02	0.400	0.405	0.385	0.385	0.385	439,338
2024-05-01	0.400	0.405	0.395	0.400	0.400	373,261
2024-04-30	0.420	0.445	0.405	0.405	0.405	488,113
2024-04-29	0.435	0.445	0.395	0.425	0.425	1,722,500
2024-04-26	0.450	0.450	0.430	0.430	0.430	31,021
2024-04-24	0.440	0.445	0.430	0.430	0.430	214,011
2024-04-23	0.445	0.445	0.430	0.430	0.430	120,349
2024-04-22	0.435	0.455	0.435	0.445	0.445	69,380
2024-04-19	0.445	0.450	0.425	0.430	0.430	483,888
2024-04-18	0.450	0.470	0.440	0.440	0.440	282,509
2024-04-17	0.450	0.455	0.430	0.440	0.440	390,974
2024-04-16	0.480	0.495	0.450	0.450	0.450	446,926
2024-04-15	0.495	0.495	0.470	0.485	0.485	407,737
2024-04-12	0.515	0.515	0.495	0.495	0.495	373,306
2024-04-11	0.500	0.515	0.495	0.515	0.515	229,308
2024-04-10	0.490	0.530	0.485	0.505	0.505	507,827
2024-04-09	0.490	0.500	0.485	0.490	0.490	503,287
2024-04-08	0.495	0.500	0.485	0.485	0.485	220,084
2024-04-05	0.510	0.510	0.485	0.490	0.490	397,962
2024-04-04	0.495	0.520	0.490	0.510	0.510	369,681
2024-04-03	0.490	0.495	0.480	0.495	0.495	94,642
2024-04-02	0.500	0.505	0.480	0.490	0.490	203,083
2024-03-28	0.505	0.515	0.495	0.500	0.500	291,276
2024-03-27	0.500	0.520	0.495	0.495	0.495	398,244
2024-03-26	0.540	0.540	0.505	0.510	0.510	689,264
2024-03-25	0.540	0.540	0.530	0.530	0.530	217,497
2024-03-22	0.555	0.555	0.530	0.540	0.540	260,750
2024-03-21	0.530	0.560	0.530	0.535	0.535	477,633
2024-03-20	0.550	0.550	0.520	0.520	0.520	380,748
2024-03-19	0.555	0.565	0.550	0.550	0.550	178,344
2024-03-18	0.590	0.590	0.550	0.555	0.555	579,765
2024-03-15	0.615	0.615	0.580	0.585	0.585	835,009
2024-03-14	0.615	0.630	0.605	0.625	0.625	297,423

← NewerPage 11 of 22 · 1,269 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.