Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.510	1.530	1.480	1.510	1.510	730,844
2023-06-28	1.460	1.520	1.460	1.500	1.500	1,585,325
2023-06-27	1.505	1.505	1.440	1.485	1.485	941,597
2023-06-26	1.460	1.505	1.450	1.505	1.505	520,284
2023-06-23	1.500	1.520	1.460	1.460	1.460	454,976
2023-06-22	1.500	1.505	1.470	1.480	1.480	342,985
2023-06-21	1.530	1.545	1.495	1.505	1.505	470,813
2023-06-20	1.550	1.575	1.530	1.540	1.540	732,768
2023-06-19	1.480	1.550	1.460	1.545	1.545	878,853
2023-06-16	1.500	1.515	1.450	1.485	1.485	870,026
2023-06-15	1.525	1.525	1.475	1.480	1.480	601,892
2023-06-14	1.540	1.570	1.485	1.535	1.535	1,543,220
2023-06-13	1.550	1.550	1.500	1.510	1.510	329,647
2023-06-09	1.550	1.575	1.530	1.540	1.540	244,295
2023-06-08	1.600	1.600	1.530	1.560	1.560	345,311
2023-06-07	1.550	1.620	1.545	1.590	1.590	800,840
2023-06-06	1.570	1.580	1.500	1.530	1.530	542,584
2023-06-05	1.540	1.585	1.530	1.555	1.555	490,284
2023-06-02	1.435	1.520	1.435	1.490	1.490	589,252
2023-06-01	1.445	1.450	1.405	1.420	1.420	497,820
2023-05-31	1.435	1.460	1.415	1.460	1.460	486,615
2023-05-30	1.380	1.465	1.380	1.435	1.435	1,119,926
2023-05-29	1.400	1.430	1.380	1.395	1.395	595,184
2023-05-26	1.360	1.385	1.310	1.350	1.350	828,616
2023-05-25	1.450	1.475	1.365	1.365	1.365	1,615,541
2023-05-24	1.530	1.530	1.465	1.475	1.475	642,483
2023-05-23	1.590	1.595	1.485	1.530	1.530	1,473,713
2023-05-22	1.660	1.690	1.590	1.600	1.600	558,556
2023-05-19	1.625	1.670	1.625	1.660	1.660	759,781
2023-05-18	1.605	1.625	1.575	1.615	1.615	774,257
2023-05-17	1.595	1.645	1.570	1.585	1.585	516,670
2023-05-16	1.685	1.685	1.600	1.610	1.610	908,198
2023-05-15	1.705	1.710	1.605	1.660	1.660	1,036,817
2023-05-12	1.700	1.800	1.680	1.695	1.695	1,050,474
2023-05-11	1.600	1.740	1.575	1.725	1.725	2,675,721
2023-05-10	1.550	1.560	1.480	1.540	1.540	820,337
2023-05-09	1.555	1.615	1.535	1.540	1.540	1,115,348
2023-05-08	1.510	1.660	1.510	1.580	1.580	1,898,340
2023-05-05	1.430	1.500	1.405	1.470	1.470	497,453
2023-05-04	1.480	1.480	1.425	1.430	1.430	566,714
2023-05-03	1.490	1.500	1.450	1.465	1.465	511,492
2023-05-02	1.420	1.530	1.410	1.500	1.500	2,043,390
2023-05-01	1.390	1.425	1.390	1.405	1.405	442,319
2023-04-28	1.365	1.400	1.330	1.390	1.390	946,197
2023-04-27	1.335	1.360	1.325	1.330	1.330	198,780
2023-04-26	1.350	1.355	1.300	1.345	1.345	639,109
2023-04-24	1.380	1.420	1.345	1.370	1.370	701,749
2023-04-21	1.370	1.395	1.340	1.390	1.390	709,735
2023-04-20	1.410	1.425	1.340	1.400	1.400	782,161
2023-04-19	1.360	1.415	1.325	1.410	1.410	1,803,138
2023-04-18	1.370	1.385	1.335	1.355	1.355	1,316,467
2023-04-17	1.390	1.390	1.355	1.360	1.360	535,526
2023-04-14	1.400	1.420	1.350	1.380	1.380	674,111
2023-04-13	1.390	1.390	1.350	1.365	1.365	316,682
2023-04-12	1.480	1.480	1.390	1.390	1.390	461,372
2023-04-11	1.415	1.470	1.360	1.450	1.450	861,595
2023-04-06	1.395	1.400	1.325	1.385	1.385	1,031,041
2023-04-05	1.380	1.425	1.360	1.400	1.400	866,770
2023-04-04	1.345	1.405	1.340	1.400	1.400	830,723
2023-04-03	1.435	1.460	1.345	1.370	1.370	1,415,794

← NewerPage 15 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.