Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.810	1.840	1.570	1.660	1.660	3,208,663
2022-01-20	1.550	1.800	1.485	1.800	1.800	2,250,705
2022-01-19	1.515	1.560	1.460	1.540	1.540	1,365,632
2022-01-18	1.520	1.540	1.490	1.535	1.535	857,509
2022-01-17	1.605	1.625	1.475	1.500	1.500	2,204,264
2022-01-14	1.505	1.560	1.395	1.545	1.545	2,625,169
2022-01-13	1.345	1.575	1.310	1.500	1.500	3,493,412
2022-01-12	1.200	1.330	1.180	1.300	1.300	1,948,948
2022-01-11	1.190	1.220	1.145	1.170	1.170	1,147,929
2022-01-10	1.300	1.320	1.170	1.180	1.180	2,767,547
2022-01-07	1.100	1.265	1.080	1.265	1.265	2,344,178
2022-01-06	1.100	1.100	1.050	1.080	1.080	1,501,452
2022-01-05	1.155	1.185	1.075	1.130	1.130	2,426,309
2022-01-04	0.995	1.165	0.995	1.135	1.135	3,249,043
2021-12-31	0.880	0.980	0.880	0.950	0.950	1,815,661
2021-12-30	0.910	0.940	0.845	0.865	0.865	2,257,822
2021-12-29	0.825	0.925	0.810	0.900	0.900	2,217,028
2021-12-24	0.730	0.820	0.710	0.800	0.800	1,839,550
2021-12-23	0.655	0.740	0.655	0.735	0.735	3,068,145
2021-12-22	0.630	0.645	0.620	0.630	0.630	345,794
2021-12-21	0.610	0.640	0.600	0.625	0.625	614,599
2021-12-20	0.635	0.635	0.600	0.610	0.610	525,981
2021-12-17	0.665	0.665	0.630	0.635	0.635	748,678
2021-12-16	0.640	0.675	0.630	0.675	0.675	977,314
2021-12-15	0.600	0.655	0.600	0.635	0.635	1,281,315
2021-12-14	0.610	0.610	0.585	0.585	0.585	230,666
2021-12-13	0.600	0.625	0.590	0.590	0.590	965,521
2021-12-10	0.600	0.600	0.580	0.600	0.600	777,917
2021-12-09	0.585	0.620	0.580	0.600	0.600	522,444
2021-12-08	0.580	0.590	0.570	0.585	0.585	495,474
2021-12-07	0.550	0.580	0.550	0.565	0.565	473,152
2021-12-06	0.575	0.580	0.540	0.545	0.545	1,490,413
2021-12-03	0.605	0.620	0.570	0.580	0.580	1,772,071
2021-12-02	0.605	0.615	0.595	0.595	0.595	701,135
2021-12-01	0.620	0.620	0.610	0.620	0.620	432,731
2021-11-30	0.595	0.620	0.595	0.620	0.620	802,578
2021-11-29	0.593	0.600	0.585	0.595	0.595	1,282,626
2021-11-26	0.610	0.630	0.585	0.590	0.590	1,268,181
2021-11-25	0.660	0.660	0.565	0.605	0.605	6,747,520
2021-11-24	0.695	0.705	0.640	0.645	0.645	1,466,148
2021-11-23	0.605	0.690	0.605	0.690	0.690	2,695,754
2021-11-22	0.600	0.610	0.590	0.600	0.600	891,086
2021-11-19	0.600	0.615	0.580	0.590	0.590	1,117,744
2021-11-18	0.615	0.635	0.595	0.600	0.600	1,672,097
2021-11-17	0.620	0.630	0.610	0.610	0.610	676,168
2021-11-16	0.635	0.640	0.605	0.615	0.615	1,705,547
2021-11-15	0.640	0.660	0.615	0.635	0.635	1,135,172
2021-11-12	0.595	0.640	0.595	0.625	0.625	1,713,150
2021-11-11	0.600	0.610	0.585	0.590	0.590	2,374,107
2021-11-10	0.640	0.645	0.585	0.600	0.600	2,705,099
2021-11-09	0.615	0.665	0.610	0.640	0.640	2,246,978
2021-11-08	0.575	0.695	0.575	0.620	0.620	5,115,841
2021-11-05	0.630	0.650	0.600	0.600	0.600	3,303,193
2021-11-04	0.700	0.700	0.655	0.660	0.660	2,738,666
2021-11-03	0.730	0.765	0.680	0.685	0.685	2,467,363
2021-11-02	0.710	0.810	0.670	0.740	0.740	7,392,159
2021-11-01	0.510	0.690	0.510	0.650	0.650	7,306,789
2021-10-29	0.485	0.485	0.485	0.485	0.485	0
2021-10-28	0.445	0.495	0.445	0.485	0.485	1,452,628
2021-10-27	0.445	0.450	0.420	0.420	0.420	656,744

← NewerPage 21 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.