Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.440	1.440	1.380	1.410	1.410	1,276,071
2023-03-30	1.330	1.450	1.295	1.440	1.440	2,695,825
2023-03-29	1.295	1.295	1.295	1.295	1.295	0
2023-03-28	1.125	1.330	1.110	1.295	1.295	3,823,641
2023-03-27	1.110	1.180	1.050	1.075	1.075	585,357
2023-03-24	1.050	1.120	1.045	1.100	1.100	1,107,021
2023-03-23	1.070	1.070	1.020	1.040	1.040	1,391,185
2023-03-22	1.155	1.160	1.050	1.085	1.085	2,953,780
2023-03-21	1.195	1.230	1.120	1.140	1.140	1,545,322
2023-03-20	1.250	1.250	1.160	1.175	1.175	1,578,718
2023-03-17	1.300	1.320	1.240	1.270	1.270	1,509,387
2023-03-16	1.345	1.345	1.260	1.285	1.285	1,025,097
2023-03-15	1.350	1.380	1.325	1.370	1.370	951,320
2023-03-14	1.430	1.430	1.310	1.315	1.315	1,447,083
2023-03-13	1.495	1.500	1.420	1.430	1.430	633,253
2023-03-10	1.570	1.605	1.485	1.505	1.505	1,001,410
2023-03-09	1.605	1.620	1.560	1.570	1.570	387,883
2023-03-08	1.600	1.615	1.570	1.605	1.605	307,195
2023-03-07	1.650	1.665	1.600	1.615	1.615	330,746
2023-03-06	1.610	1.650	1.590	1.620	1.620	381,566
2023-03-03	1.675	1.675	1.585	1.585	1.585	270,533
2023-03-02	1.680	1.680	1.605	1.635	1.635	323,184
2023-03-01	1.510	1.640	1.510	1.630	1.630	484,113
2023-02-28	1.530	1.555	1.515	1.540	1.540	2,630,370
2023-02-27	1.555	1.555	1.505	1.520	1.520	646,279
2023-02-24	1.600	1.605	1.550	1.565	1.565	606,910
2023-02-23	1.590	1.590	1.530	1.560	1.560	1,114,999
2023-02-22	1.625	1.655	1.550	1.590	1.590	1,033,358
2023-02-21	1.670	1.730	1.640	1.655	1.655	1,389,354
2023-02-20	1.730	1.730	1.660	1.670	1.670	743,295
2023-02-17	1.750	1.780	1.685	1.730	1.730	1,549,231
2023-02-16	1.860	1.900	1.745	1.755	1.755	1,840,409
2023-02-15	1.880	1.910	1.845	1.870	1.870	1,022,535
2023-02-14	2.090	2.110	1.900	1.920	1.920	1,131,568
2023-02-13	2.160	2.160	2.080	2.090	2.090	261,600
2023-02-10	2.200	2.200	2.140	2.150	2.150	359,405
2023-02-09	2.100	2.200	2.090	2.140	2.140	561,275
2023-02-08	2.080	2.130	2.080	2.100	2.100	426,236
2023-02-07	2.130	2.130	2.080	2.080	2.080	543,782
2023-02-06	2.190	2.190	2.120	2.130	2.130	309,102
2023-02-03	2.150	2.220	2.120	2.180	2.180	370,590
2023-02-02	2.260	2.260	2.140	2.150	2.150	527,406
2023-02-01	2.380	2.380	2.220	2.240	2.240	523,735
2023-01-31	2.390	2.390	2.250	2.280	2.280	480,348
2023-01-30	2.390	2.420	2.310	2.400	2.400	846,864
2023-01-27	2.400	2.430	2.330	2.400	2.400	1,191,754
2023-01-25	2.210	2.400	2.195	2.400	2.400	2,367,372
2023-01-24	2.150	2.250	2.150	2.180	2.180	705,303
2023-01-23	2.110	2.170	2.100	2.110	2.110	421,875
2023-01-20	2.180	2.180	2.060	2.100	2.100	527,453
2023-01-19	2.190	2.200	2.100	2.160	2.160	381,748
2023-01-18	2.200	2.260	2.180	2.190	2.190	372,005
2023-01-17	2.240	2.240	2.180	2.200	2.200	275,172
2023-01-16	2.220	2.280	2.170	2.230	2.230	819,355
2023-01-13	2.200	2.250	2.170	2.220	2.220	439,615
2023-01-12	2.230	2.250	2.150	2.150	2.150	266,054
2023-01-11	2.040	2.220	2.040	2.190	2.190	551,420
2023-01-10	2.140	2.140	2.010	2.010	2.010	389,172
2023-01-09	2.050	2.120	2.020	2.090	2.090	685,252
2023-01-06	1.875	2.060	1.870	2.000	2.000	994,257

← NewerPage 16 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.