Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.455	1.490	1.450	1.450	1.450	303,080
2023-09-20	1.475	1.490	1.455	1.455	1.455	165,724
2023-09-19	1.495	1.525	1.470	1.475	1.475	127,837
2023-09-18	1.530	1.545	1.465	1.500	1.500	162,506
2023-09-15	1.520	1.565	1.510	1.520	1.520	168,063
2023-09-14	1.455	1.520	1.450	1.485	1.485	246,645
2023-09-13	1.460	1.515	1.440	1.455	1.455	149,064
2023-09-12	1.445	1.520	1.445	1.475	1.475	184,501
2023-09-11	1.580	1.585	1.445	1.450	1.450	442,733
2023-09-08	1.560	1.570	1.530	1.550	1.550	101,861
2023-09-07	1.590	1.620	1.560	1.560	1.560	191,395
2023-09-06	1.520	1.590	1.520	1.590	1.590	166,072
2023-09-05	1.445	1.525	1.435	1.520	1.520	378,836
2023-09-04	1.485	1.505	1.440	1.450	1.450	376,322
2023-09-01	1.480	1.490	1.460	1.485	1.485	203,529
2023-08-31	1.485	1.510	1.465	1.465	1.465	436,865
2023-08-30	1.500	1.520	1.475	1.480	1.480	306,320
2023-08-29	1.505	1.540	1.450	1.475	1.475	621,529
2023-08-28	1.550	1.550	1.500	1.525	1.525	1,227,212
2023-08-25	1.540	1.550	1.515	1.550	1.550	195,576
2023-08-24	1.555	1.560	1.530	1.540	1.540	385,070
2023-08-23	1.530	1.585	1.520	1.540	1.540	217,583
2023-08-22	1.560	1.590	1.520	1.550	1.550	369,378
2023-08-21	1.620	1.630	1.535	1.550	1.550	1,272,946
2023-08-18	1.605	1.645	1.605	1.620	1.620	299,109
2023-08-17	1.620	1.645	1.560	1.605	1.605	548,921
2023-08-16	1.620	1.635	1.595	1.625	1.625	191,718
2023-08-15	1.645	1.675	1.620	1.620	1.620	355,981
2023-08-14	1.650	1.660	1.615	1.645	1.645	329,326
2023-08-11	1.590	1.650	1.580	1.650	1.650	379,352
2023-08-10	1.570	1.620	1.565	1.585	1.585	828,237
2023-08-09	1.665	1.665	1.580	1.615	1.615	978,276
2023-08-08	1.735	1.745	1.650	1.660	1.660	724,411
2023-08-07	1.710	1.740	1.690	1.730	1.730	315,965
2023-08-04	1.730	1.730	1.680	1.700	1.700	760,866
2023-08-03	1.750	1.770	1.710	1.730	1.730	560,780
2023-08-02	1.780	1.855	1.740	1.750	1.750	697,257
2023-08-01	1.830	1.850	1.755	1.780	1.780	4,686,208
2023-07-31	1.900	1.910	1.780	1.825	1.825	597,295
2023-07-28	1.740	1.900	1.730	1.890	1.890	1,830,650
2023-07-27	1.725	1.780	1.715	1.765	1.765	670,552
2023-07-26	1.650	1.735	1.620	1.715	1.715	570,612
2023-07-25	1.590	1.655	1.560	1.605	1.605	682,502
2023-07-24	1.720	1.725	1.595	1.600	1.600	747,869
2023-07-21	1.715	1.730	1.680	1.720	1.720	461,554
2023-07-20	1.730	1.745	1.710	1.715	1.715	280,294
2023-07-19	1.790	1.825	1.720	1.730	1.730	1,274,378
2023-07-18	1.725	1.795	1.725	1.775	1.775	991,150
2023-07-17	1.720	1.740	1.705	1.725	1.725	974,700
2023-07-14	1.665	1.755	1.650	1.710	1.710	853,104
2023-07-13	1.785	1.785	1.615	1.650	1.650	1,772,177
2023-07-12	1.780	1.790	1.720	1.740	1.740	919,441
2023-07-11	1.685	1.780	1.685	1.740	1.740	1,896,398
2023-07-10	1.695	1.695	1.650	1.670	1.670	412,004
2023-07-07	1.610	1.700	1.610	1.690	1.690	876,750
2023-07-06	1.660	1.660	1.605	1.640	1.640	721,538
2023-07-05	1.615	1.695	1.585	1.680	1.680	812,160
2023-07-04	1.640	1.665	1.590	1.595	1.595	772,212
2023-07-03	1.580	1.640	1.570	1.630	1.630	1,510,435
2023-06-30	1.510	1.563	1.490	1.560	1.560	1,005,842

← NewerPage 14 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.