Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.230	1.295	1.230	1.255	1.255	389,088
2023-12-13	1.220	1.230	1.210	1.210	1.210	62,776
2023-12-12	1.240	1.240	1.215	1.230	1.230	159,893
2023-12-11	1.285	1.320	1.215	1.250	1.250	528,463
2023-12-08	1.250	1.290	1.250	1.285	1.285	294,432
2023-12-07	1.200	1.255	1.200	1.255	1.255	195,699
2023-12-06	1.215	1.235	1.200	1.205	1.205	174,534
2023-12-05	1.250	1.250	1.220	1.240	1.240	288,034
2023-12-04	1.265	1.275	1.250	1.250	1.250	335,612
2023-12-01	1.265	1.305	1.240	1.275	1.275	385,533
2023-11-30	1.320	1.325	1.250	1.270	1.270	378,576
2023-11-29	1.315	1.330	1.270	1.320	1.320	342,594
2023-11-28	1.300	1.330	1.275	1.330	1.330	515,683
2023-11-27	1.260	1.330	1.260	1.300	1.300	507,407
2023-11-24	1.175	1.300	1.175	1.300	1.300	733,515
2023-11-23	1.210	1.210	1.175	1.175	1.175	275,012
2023-11-22	1.275	1.275	1.210	1.225	1.225	228,978
2023-11-21	1.245	1.280	1.225	1.270	1.270	326,660
2023-11-20	1.285	1.285	1.220	1.230	1.230	234,911
2023-11-17	1.255	1.290	1.255	1.265	1.265	78,636
2023-11-16	1.345	1.350	1.260	1.260	1.260	168,971
2023-11-15	1.310	1.365	1.310	1.335	1.335	438,908
2023-11-14	1.200	1.285	1.200	1.285	1.285	443,633
2023-11-13	1.220	1.250	1.185	1.195	1.195	397,988
2023-11-10	1.190	1.245	1.175	1.230	1.230	329,853
2023-11-09	1.220	1.220	1.175	1.190	1.190	789,506
2023-11-08	1.245	1.300	1.230	1.230	1.230	251,969
2023-11-07	1.280	1.280	1.230	1.240	1.240	206,416
2023-11-06	1.320	1.365	1.275	1.290	1.290	418,785
2023-11-03	1.290	1.343	1.290	1.310	1.310	755,482
2023-11-02	1.200	1.280	1.200	1.280	1.280	512,544
2023-11-01	1.190	1.210	1.160	1.195	1.195	479,420
2023-10-31	1.185	1.200	1.170	1.190	1.190	419,738
2023-10-30	1.240	1.250	1.185	1.205	1.205	575,240
2023-10-27	1.210	1.270	1.190	1.240	1.240	599,559
2023-10-26	1.240	1.245	1.200	1.230	1.230	358,141
2023-10-25	1.230	1.265	1.200	1.265	1.265	482,847
2023-10-24	1.230	1.265	1.210	1.240	1.240	349,170
2023-10-23	1.260	1.265	1.230	1.245	1.245	132,616
2023-10-20	1.295	1.295	1.245	1.265	1.265	314,670
2023-10-19	1.340	1.340	1.270	1.295	1.295	257,588
2023-10-18	1.420	1.435	1.355	1.360	1.360	598,894
2023-10-17	1.400	1.438	1.395	1.420	1.420	2,240,305
2023-10-16	1.375	1.405	1.340	1.405	1.405	499,664
2023-10-13	1.400	1.400	1.345	1.350	1.350	329,694
2023-10-12	1.280	1.370	1.260	1.360	1.360	502,533
2023-10-11	1.210	1.290	1.210	1.275	1.275	728,800
2023-10-10	1.180	1.215	1.130	1.200	1.200	1,330,162
2023-10-09	1.220	1.220	1.170	1.175	1.175	708,497
2023-10-06	1.220	1.240	1.190	1.230	1.230	856,818
2023-10-05	1.300	1.300	1.225	1.235	1.235	398,723
2023-10-04	1.370	1.370	1.270	1.290	1.290	335,028
2023-10-03	1.400	1.415	1.350	1.365	1.365	250,105
2023-10-02	1.370	1.450	1.370	1.400	1.400	381,755
2023-09-29	1.370	1.405	1.370	1.370	1.370	154,972
2023-09-28	1.380	1.420	1.365	1.365	1.365	289,208
2023-09-27	1.400	1.420	1.380	1.385	1.385	271,975
2023-09-26	1.435	1.460	1.400	1.410	1.410	201,740
2023-09-25	1.450	1.480	1.410	1.425	1.425	178,620
2023-09-22	1.440	1.495	1.425	1.450	1.450	318,264

← NewerPage 13 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.