Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.250	2.350	2.220	2.220	2.220	471,177
2022-10-07	2.350	2.350	2.260	2.320	2.320	350,135
2022-10-06	2.270	2.430	2.230	2.370	2.370	737,512
2022-10-05	2.350	2.390	2.200	2.280	2.280	1,073,227
2022-10-04	2.100	2.260	2.100	2.260	2.260	1,024,808
2022-10-03	2.210	2.220	2.030	2.050	2.050	626,448
2022-09-30	2.240	2.240	2.110	2.200	2.200	1,100,374
2022-09-29	2.380	2.410	2.270	2.300	2.300	1,216,206
2022-09-28	2.300	2.310	2.110	2.150	2.150	846,697
2022-09-27	2.250	2.380	2.220	2.290	2.290	994,532
2022-09-26	2.360	2.360	2.230	2.270	2.270	1,404,030
2022-09-23	2.500	2.520	2.360	2.410	2.410	1,293,542
2022-09-21	2.660	2.660	2.520	2.520	2.520	748,835
2022-09-20	2.720	2.750	2.610	2.660	2.660	699,647
2022-09-19	2.800	2.940	2.620	2.650	2.650	1,427,434
2022-09-16	2.820	2.870	2.650	2.780	2.780	2,071,526
2022-09-15	2.560	2.930	2.530	2.930	2.930	3,763,391
2022-09-14	2.250	2.540	2.200	2.460	2.460	2,049,654
2022-09-13	2.500	2.540	2.350	2.400	2.400	1,716,480
2022-09-12	2.300	2.480	2.230	2.450	2.450	2,344,659
2022-09-09	2.020	2.260	2.010	2.190	2.190	8,775,055
2022-09-08	1.930	2.100	1.915	1.950	1.950	2,244,181
2022-09-07	1.900	1.970	1.830	1.890	1.890	1,635,745
2022-09-06	1.700	1.910	1.690	1.890	1.890	1,636,088
2022-09-05	1.725	1.755	1.685	1.690	1.690	301,073
2022-09-02	1.775	1.775	1.665	1.695	1.695	525,451
2022-09-01	1.710	1.830	1.700	1.760	1.760	910,945
2022-08-31	1.740	1.770	1.705	1.720	1.720	601,969
2022-08-30	1.780	1.800	1.710	1.740	1.740	637,735
2022-08-29	1.680	1.845	1.650	1.685	1.685	1,117,986
2022-08-26	1.745	1.760	1.690	1.730	1.730	518,834
2022-08-25	1.795	1.820	1.705	1.730	1.730	464,153
2022-08-24	1.775	1.820	1.730	1.760	1.760	592,274
2022-08-23	1.755	1.845	1.710	1.725	1.725	396,424
2022-08-22	1.855	1.855	1.760	1.785	1.785	566,077
2022-08-19	1.900	1.930	1.810	1.905	1.905	589,699
2022-08-18	1.800	1.875	1.775	1.870	1.870	810,257
2022-08-17	1.890	1.910	1.715	1.800	1.800	829,613
2022-08-16	1.920	1.955	1.865	1.885	1.885	558,495
2022-08-15	1.915	1.980	1.905	1.950	1.950	557,832
2022-08-12	1.900	1.960	1.865	1.880	1.880	764,567
2022-08-11	1.880	1.960	1.855	1.885	1.885	941,404
2022-08-10	1.780	2.000	1.715	1.835	1.835	2,145,276
2022-08-09	1.750	1.770	1.690	1.705	1.705	751,531
2022-08-08	1.575	1.785	1.525	1.780	1.780	871,180
2022-08-05	1.520	1.575	1.495	1.570	1.570	380,895
2022-08-04	1.530	1.550	1.475	1.500	1.500	208,850
2022-08-03	1.415	1.515	1.405	1.510	1.510	556,073
2022-08-02	1.485	1.485	1.345	1.400	1.400	623,647
2022-08-01	1.590	1.625	1.450	1.450	1.450	926,371
2022-07-29	1.500	1.510	1.445	1.460	1.460	468,793
2022-07-28	1.470	1.510	1.420	1.445	1.445	723,331
2022-07-27	1.230	1.395	1.225	1.380	1.380	630,901
2022-07-26	1.180	1.235	1.160	1.210	1.210	240,861
2022-07-25	1.160	1.195	1.145	1.155	1.155	391,566
2022-07-22	1.180	1.180	1.130	1.140	1.140	525,365
2022-07-21	1.150	1.150	1.075	1.095	1.095	392,668
2022-07-20	1.120	1.120	1.080	1.090	1.090	229,305
2022-07-19	1.085	1.120	1.050	1.050	1.050	236,623
2022-07-18	1.090	1.100	1.050	1.055	1.055	347,576

← NewerPage 18 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.