Global Lithium Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.470	0.480	0.455	0.480	0.480	247,335
2025-11-05	0.500	0.500	0.450	0.480	0.480	1,059,562
2025-11-04	0.500	0.505	0.490	0.500	0.500	486,212
2025-11-03	0.520	0.545	0.495	0.495	0.495	885,630
2025-10-31	0.530	0.530	0.510	0.515	0.515	70,503
2025-10-30	0.520	0.530	0.505	0.530	0.530	292,531
2025-10-29	0.500	0.525	0.500	0.510	0.510	193,262
2025-10-28	0.535	0.535	0.500	0.500	0.500	663,730
2025-10-27	0.510	0.535	0.500	0.530	0.530	1,002,058
2025-10-24	0.475	0.520	0.475	0.510	0.510	849,216
2025-10-23	0.470	0.480	0.465	0.470	0.470	218,054
2025-10-22	0.485	0.490	0.465	0.485	0.485	515,600
2025-10-21	0.485	0.500	0.465	0.485	0.485	805,737
2025-10-20	0.510	0.515	0.465	0.470	0.470	1,450,808
2025-10-17	0.470	0.525	0.470	0.470	0.470	2,264,791
2025-10-16	0.475	0.480	0.450	0.455	0.455	595,385
2025-10-15	0.450	0.470	0.425	0.470	0.470	434,322
2025-10-14	0.425	0.470	0.425	0.450	0.450	1,434,313
2025-10-13	0.400	0.405	0.365	0.400	0.400	942,361
2025-10-10	0.370	0.420	0.370	0.395	0.395	1,527,421
2025-10-09	0.335	0.365	0.335	0.365	0.365	650,261
2025-10-08	0.350	0.350	0.335	0.335	0.335	244,672
2025-10-07	0.360	0.365	0.340	0.345	0.345	465,395
2025-10-06	0.325	0.360	0.323	0.360	0.360	333,494
2025-10-03	0.335	0.335	0.325	0.335	0.335	391,509
2025-10-02	0.335	0.340	0.330	0.335	0.335	184,318
2025-10-01	0.340	0.340	0.330	0.340	0.340	187,206
2025-09-30	0.320	0.340	0.320	0.340	0.340	369,706
2025-09-29	0.335	0.340	0.315	0.315	0.315	566,334
2025-09-26	0.335	0.340	0.335	0.335	0.335	80,262
2025-09-25	0.340	0.345	0.335	0.335	0.335	138,062
2025-09-24	0.360	0.360	0.330	0.340	0.340	453,892
2025-09-23	0.350	0.370	0.350	0.355	0.355	81,658
2025-09-22	0.360	0.380	0.345	0.365	0.365	473,571
2025-09-19	0.325	0.355	0.320	0.350	0.350	720,579
2025-09-18	0.340	0.345	0.325	0.325	0.325	143,713
2025-09-17	0.335	0.340	0.325	0.340	0.340	182,672
2025-09-16	0.330	0.340	0.320	0.325	0.325	248,829
2025-09-15	0.330	0.330	0.310	0.330	0.330	151,439
2025-09-12	0.350	0.350	0.325	0.325	0.325	231,456
2025-09-11	0.310	0.360	0.302	0.350	0.350	665,170
2025-09-10	0.345	0.345	0.305	0.315	0.315	1,363,916
2025-09-09	0.325	0.420	0.325	0.370	0.370	1,314,062
2025-09-08	0.280	0.330	0.280	0.313	0.313	730,272
2025-09-05	0.265	0.280	0.265	0.280	0.280	136,019
2025-09-04	0.255	0.280	0.255	0.265	0.265	146,129
2025-09-03	0.275	0.280	0.255	0.255	0.255	141,170
2025-09-02	0.235	0.285	0.235	0.280	0.280	1,158,212
2025-09-01	0.230	0.235	0.225	0.235	0.235	49,012
2025-08-29	0.240	0.240	0.230	0.230	0.230	78,650
2025-08-28	0.235	0.240	0.230	0.240	0.240	20,186
2025-08-27	0.245	0.245	0.230	0.230	0.230	279,429
2025-08-26	0.225	0.245	0.225	0.245	0.245	839,725
2025-08-25	0.215	0.230	0.215	0.225	0.225	460,319
2025-08-22	0.205	0.215	0.205	0.205	0.205	46,837
2025-08-21	0.200	0.220	0.200	0.220	0.220	14,390
2025-08-20	0.215	0.215	0.195	0.205	0.205	227,227
2025-08-19	0.230	0.230	0.210	0.215	0.215	263,730
2025-08-18	0.235	0.240	0.220	0.230	0.230	355,705
2025-08-15	0.250	0.255	0.240	0.240	0.240	310,434

← NewerPage 5 of 22 · 1,268 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.