Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.620	0.650	0.600	0.600	0.600	539,291
2024-03-12	0.600	0.635	0.600	0.615	0.615	448,999
2024-03-11	0.620	0.625	0.585	0.590	0.590	544,482
2024-03-08	0.590	0.625	0.580	0.620	0.620	464,214
2024-03-07	0.590	0.610	0.580	0.580	0.580	607,432
2024-03-06	0.570	0.610	0.540	0.610	0.610	1,043,443
2024-03-05	0.635	0.640	0.580	0.585	0.585	1,219,958
2024-03-04	0.670	0.685	0.630	0.650	0.650	1,751,269
2024-03-01	0.620	0.680	0.610	0.660	0.660	1,906,369
2024-02-29	0.595	0.610	0.550	0.595	0.595	992,819
2024-02-28	0.505	0.590	0.500	0.580	0.580	2,156,992
2024-02-27	0.520	0.520	0.495	0.495	0.495	693,933
2024-02-26	0.500	0.535	0.495	0.520	0.520	731,918
2024-02-23	0.510	0.525	0.490	0.505	0.505	544,864
2024-02-22	0.500	0.510	0.490	0.500	0.500	196,973
2024-02-21	0.510	0.515	0.480	0.500	0.500	1,115,218
2024-02-20	0.530	0.530	0.500	0.525	0.525	663,463
2024-02-19	0.550	0.555	0.505	0.525	0.525	2,069,555
2024-02-16	0.475	0.540	0.475	0.520	0.520	1,330,798
2024-02-15	0.460	0.495	0.460	0.470	0.470	829,657
2024-02-14	0.460	0.465	0.435	0.460	0.460	435,338
2024-02-13	0.430	0.470	0.430	0.450	0.450	1,218,490
2024-02-12	0.430	0.445	0.410	0.425	0.425	994,981
2024-02-09	0.440	0.440	0.420	0.425	0.425	1,019,411
2024-02-08	0.450	0.475	0.435	0.450	0.450	663,288
2024-02-07	0.470	0.475	0.450	0.465	0.465	1,111,496
2024-02-06	0.435	0.455	0.420	0.450	0.450	1,100,714
2024-02-05	0.470	0.475	0.420	0.435	0.435	1,915,216
2024-02-02	0.510	0.510	0.465	0.465	0.465	1,168,114
2024-02-01	0.500	0.530	0.480	0.500	0.500	1,661,738
2024-01-31	0.545	0.545	0.500	0.505	0.505	1,379,082
2024-01-30	0.530	0.575	0.525	0.555	0.555	1,442,854
2024-01-29	0.540	0.550	0.520	0.530	0.530	702,715
2024-01-25	0.565	0.570	0.530	0.535	0.535	1,105,481
2024-01-24	0.540	0.595	0.535	0.565	0.565	1,076,892
2024-01-23	0.525	0.565	0.520	0.520	0.520	1,330,788
2024-01-22	0.555	0.560	0.515	0.530	0.530	1,285,022
2024-01-19	0.580	0.595	0.555	0.555	0.555	1,050,956
2024-01-18	0.595	0.605	0.560	0.570	0.570	2,359,857
2024-01-17	0.650	0.655	0.605	0.615	0.615	1,316,145
2024-01-16	0.710	0.715	0.635	0.665	0.665	1,764,628
2024-01-15	0.710	0.750	0.690	0.735	0.735	11,863,574
2024-01-12	0.775	0.795	0.710	0.715	0.715	6,824,097
2024-01-11	0.880	0.880	0.795	0.800	0.800	2,337,986
2024-01-10	0.920	0.940	0.860	0.880	0.880	819,454
2024-01-09	0.920	0.970	0.915	0.920	0.920	732,924
2024-01-08	1.105	1.105	0.930	0.935	0.935	1,501,822
2024-01-05	1.155	1.155	1.100	1.120	1.120	186,255
2024-01-04	1.150	1.160	1.125	1.155	1.155	235,167
2024-01-03	1.170	1.170	1.128	1.150	1.150	413,860
2024-01-02	1.200	1.200	1.155	1.170	1.170	299,008
2023-12-29	1.200	1.220	1.185	1.205	1.205	60,955
2023-12-28	1.210	1.225	1.165	1.210	1.210	206,769
2023-12-27	1.145	1.260	1.145	1.225	1.225	508,974
2023-12-22	1.190	1.190	1.080	1.155	1.155	830,205
2023-12-21	1.225	1.225	1.180	1.195	1.195	382,288
2023-12-20	1.230	1.265	1.230	1.240	1.240	250,436
2023-12-19	1.260	1.260	1.220	1.240	1.240	481,929
2023-12-18	1.300	1.305	1.255	1.255	1.255	191,937
2023-12-15	1.260	1.340	1.250	1.320	1.320	448,624

← NewerPage 12 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.