Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.310	2.310	2.200	2.200	2.200	941,929
2022-04-19	2.280	2.390	2.260	2.270	2.270	1,416,497
2022-04-14	2.340	2.350	2.240	2.260	2.260	963,803
2022-04-13	2.380	2.380	2.260	2.280	2.280	1,477,771
2022-04-12	2.380	2.400	2.330	2.330	2.330	3,947,516
2022-04-11	2.500	2.550	2.390	2.390	2.390	710,337
2022-04-08	2.450	2.640	2.450	2.460	2.460	967,914
2022-04-07	2.440	2.530	2.390	2.410	2.410	1,072,254
2022-04-06	2.500	2.540	2.410	2.450	2.450	1,026,839
2022-04-05	2.750	2.770	2.490	2.570	2.570	1,748,234
2022-04-04	2.360	2.790	2.310	2.730	2.730	3,140,222
2022-04-01	2.250	2.320	2.200	2.300	2.300	1,034,391
2022-03-31	2.400	2.400	2.210	2.240	2.240	1,651,720
2022-03-30	2.300	2.420	2.240	2.360	2.360	2,080,687
2022-03-29	2.200	2.360	2.190	2.250	2.250	1,552,179
2022-03-28	2.240	2.270	2.160	2.160	2.160	1,241,153
2022-03-25	2.300	2.340	2.230	2.240	2.240	1,117,710
2022-03-24	2.300	2.360	2.200	2.240	2.240	1,476,496
2022-03-23	2.290	2.400	2.250	2.330	2.330	1,917,461
2022-03-22	2.500	2.550	2.220	2.310	2.310	4,007,945
2022-03-21	2.110	2.470	2.100	2.470	2.470	3,125,462
2022-03-18	1.800	2.130	1.790	2.010	2.010	3,588,613
2022-03-17	1.630	1.820	1.620	1.810	1.810	2,373,053
2022-03-16	1.630	1.670	1.570	1.585	1.585	820,529
2022-03-15	1.740	1.740	1.545	1.570	1.570	2,469,287
2022-03-14	1.650	1.825	1.640	1.700	1.700	2,880,313
2022-03-11	1.595	1.595	1.595	1.595	1.595	0
2022-03-10	1.590	1.640	1.575	1.595	1.595	583,573
2022-03-09	1.455	1.590	1.445	1.570	1.570	1,215,214
2022-03-08	1.510	1.525	1.430	1.450	1.450	642,173
2022-03-07	1.660	1.680	1.480	1.505	1.505	1,618,409
2022-03-04	1.550	1.660	1.500	1.635	1.635	2,269,044
2022-03-03	1.600	1.790	1.530	1.560	1.560	4,197,936
2022-03-02	1.445	1.495	1.430	1.490	1.490	600,465
2022-03-01	1.395	1.480	1.365	1.470	1.470	905,797
2022-02-28	1.350	1.395	1.300	1.380	1.380	1,034,992
2022-02-25	1.295	1.370	1.285	1.290	1.290	1,029,181
2022-02-24	1.400	1.400	1.255	1.285	1.285	1,161,911
2022-02-23	1.385	1.465	1.370	1.400	1.400	671,506
2022-02-22	1.490	1.490	1.355	1.365	1.365	900,410
2022-02-21	1.520	1.535	1.440	1.490	1.490	341,313
2022-02-18	1.425	1.515	1.365	1.500	1.500	628,399
2022-02-17	1.480	1.568	1.455	1.470	1.470	2,057,636
2022-02-16	1.320	1.320	1.320	1.320	1.320	0
2022-02-15	1.370	1.390	1.270	1.320	1.320	1,513,981
2022-02-14	1.480	1.490	1.380	1.405	1.405	863,337
2022-02-11	1.510	1.525	1.465	1.485	1.485	482,625
2022-02-10	1.560	1.595	1.500	1.510	1.510	533,294
2022-02-09	1.510	1.590	1.510	1.560	1.560	606,812
2022-02-08	1.495	1.550	1.480	1.505	1.505	363,021
2022-02-07	1.510	1.510	1.460	1.500	1.500	350,252
2022-02-04	1.470	1.505	1.440	1.490	1.490	408,285
2022-02-03	1.570	1.570	1.485	1.490	1.490	746,803
2022-02-02	1.635	1.640	1.580	1.580	1.580	631,865
2022-02-01	1.570	1.630	1.555	1.600	1.600	858,938
2022-01-31	1.600	1.610	1.500	1.520	1.520	940,168
2022-01-28	1.485	1.565	1.420	1.550	1.550	1,405,917
2022-01-27	1.410	1.600	1.355	1.425	1.425	2,966,907
2022-01-25	1.520	1.580	1.325	1.365	1.365	2,800,080
2022-01-24	1.590	1.625	1.510	1.540	1.540	1,820,274

← NewerPage 20 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.