Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.080	1.080	1.020	1.030	1.030	204,194
2022-07-14	1.045	1.100	1.005	1.075	1.075	282,969
2022-07-13	1.050	1.055	1.005	1.045	1.045	347,879
2022-07-12	1.120	1.130	1.035	1.050	1.050	812,293
2022-07-11	1.230	1.230	1.110	1.120	1.120	548,903
2022-07-08	1.150	1.220	1.150	1.195	1.195	351,384
2022-07-07	1.140	1.145	1.110	1.135	1.135	151,366
2022-07-06	1.230	1.230	1.120	1.120	1.120	447,196
2022-07-05	1.185	1.230	1.185	1.210	1.210	156,412
2022-07-04	1.180	1.220	1.155	1.160	1.160	160,381
2022-07-01	1.160	1.210	1.150	1.170	1.170	375,566
2022-06-30	1.195	1.220	1.140	1.155	1.155	456,214
2022-06-29	1.270	1.270	1.180	1.200	1.200	494,000
2022-06-28	1.300	1.325	1.270	1.280	1.280	459,418
2022-06-27	1.240	1.300	1.210	1.265	1.265	640,095
2022-06-24	1.060	1.220	1.050	1.190	1.190	1,087,199
2022-06-23	1.125	1.125	1.045	1.090	1.090	1,149,043
2022-06-22	1.195	1.205	1.120	1.140	1.140	593,440
2022-06-21	1.170	1.240	1.165	1.175	1.175	186,340
2022-06-20	1.250	1.265	1.155	1.185	1.185	786,505
2022-06-17	1.265	1.265	1.195	1.220	1.220	562,658
2022-06-16	1.210	1.310	1.210	1.270	1.270	849,906
2022-06-15	1.260	1.290	1.195	1.195	1.195	1,070,100
2022-06-14	1.300	1.338	1.150	1.315	1.315	2,184,547
2022-06-10	1.430	1.435	1.370	1.415	1.415	898,193
2022-06-09	1.505	1.535	1.465	1.500	1.500	906,180
2022-06-08	1.540	1.575	1.500	1.515	1.515	425,339
2022-06-07	1.550	1.565	1.505	1.530	1.530	672,066
2022-06-06	1.630	1.630	1.545	1.545	1.545	303,179
2022-06-03	1.560	1.630	1.550	1.630	1.630	317,984
2022-06-02	1.500	1.550	1.500	1.515	1.515	463,172
2022-06-01	1.630	1.630	1.500	1.525	1.525	1,427,512
2022-05-31	1.640	1.640	1.575	1.630	1.630	526,432
2022-05-30	1.690	1.705	1.610	1.640	1.640	675,750
2022-05-27	1.675	1.690	1.630	1.635	1.635	360,400
2022-05-26	1.625	1.675	1.580	1.610	1.610	508,660
2022-05-25	1.630	1.635	1.565	1.570	1.570	582,701
2022-05-24	1.725	1.735	1.610	1.640	1.640	606,348
2022-05-23	1.775	1.790	1.670	1.695	1.695	674,449
2022-05-20	1.710	1.760	1.690	1.755	1.755	762,364
2022-05-19	1.660	1.725	1.645	1.690	1.690	549,101
2022-05-18	1.785	1.785	1.695	1.760	1.760	1,120,639
2022-05-17	1.650	1.715	1.620	1.705	1.705	1,123,196
2022-05-16	1.660	1.705	1.595	1.630	1.630	980,610
2022-05-13	1.550	1.620	1.550	1.590	1.590	669,896
2022-05-12	1.615	1.655	1.550	1.550	1.550	641,966
2022-05-11	1.630	1.690	1.575	1.635	1.635	662,297
2022-05-10	1.600	1.680	1.480	1.650	1.650	2,735,377
2022-05-09	1.790	1.790	1.665	1.675	1.675	1,562,916
2022-05-06	1.800	1.860	1.755	1.840	1.840	1,090,367
2022-05-05	1.925	2.020	1.910	1.915	1.915	1,009,220
2022-05-04	1.975	2.020	1.855	1.860	1.860	925,471
2022-05-03	2.050	2.090	1.960	1.960	1.960	791,775
2022-05-02	2.110	2.220	2.010	2.020	2.020	2,613,268
2022-04-29	1.960	2.130	1.960	2.020	2.020	766,355
2022-04-28	2.040	2.070	1.910	1.945	1.945	689,459
2022-04-27	1.950	2.010	1.880	2.000	2.000	1,719,170
2022-04-26	2.090	2.090	1.975	2.020	2.020	1,199,045
2022-04-22	2.110	2.140	2.100	2.100	2.100	605,366
2022-04-21	2.280	2.280	2.160	2.170	2.170	690,516

← NewerPage 19 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.