Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.195	0.205	0.195	0.200	0.195	2,640,816
2024-06-11	0.215	0.215	0.200	0.200	0.195	3,874,500
2024-06-07	0.215	0.221	0.210	0.215	0.210	2,343,832
2024-06-06	0.221	0.226	0.215	0.215	0.210	1,743,455
2024-06-05	0.226	0.226	0.218	0.221	0.215	1,810,553
2024-06-04	0.226	0.236	0.221	0.226	0.220	1,796,883
2024-06-03	0.231	0.231	0.221	0.221	0.215	1,118,806
2024-05-31	0.231	0.236	0.226	0.231	0.225	2,239,552
2024-05-30	0.241	0.241	0.231	0.231	0.225	1,369,676
2024-05-29	0.236	0.246	0.231	0.241	0.235	4,845,838
2024-05-28	0.236	0.236	0.228	0.231	0.225	2,557,519
2024-05-27	0.231	0.236	0.226	0.231	0.225	4,086,455
2024-05-24	0.221	0.236	0.218	0.236	0.230	5,006,345
2024-05-23	0.236	0.236	0.226	0.226	0.220	4,991,355
2024-05-22	0.246	0.246	0.236	0.236	0.230	4,835,803
2024-05-21	0.241	0.251	0.241	0.246	0.240	4,194,190
2024-05-20	0.236	0.251	0.226	0.241	0.235	10,659,712
2024-05-17	0.297	0.297	0.297	0.297	0.290	0
2024-05-16	0.297	0.297	0.297	0.297	0.290	0
2024-05-15	0.297	0.313	0.292	0.297	0.290	1,921,947
2024-05-14	0.297	0.313	0.297	0.308	0.300	1,287,028
2024-05-13	0.323	0.333	0.292	0.292	0.285	2,371,350
2024-05-10	0.359	0.369	0.318	0.323	0.315	3,558,872
2024-05-09	0.308	0.359	0.292	0.354	0.345	3,542,062
2024-05-08	0.292	0.303	0.287	0.303	0.295	1,461,863
2024-05-07	0.287	0.300	0.287	0.292	0.285	1,350,301
2024-05-06	0.297	0.297	0.287	0.287	0.280	973,441
2024-05-03	0.292	0.297	0.277	0.292	0.285	2,147,131
2024-05-02	0.287	0.297	0.282	0.287	0.280	1,649,675
2024-05-01	0.318	0.323	0.272	0.282	0.275	7,309,685
2024-04-30	0.339	0.359	0.333	0.339	0.330	2,373,903
2024-04-29	0.318	0.333	0.318	0.323	0.315	1,938,159
2024-04-26	0.333	0.339	0.318	0.318	0.310	1,303,483
2024-04-24	0.333	0.344	0.328	0.333	0.325	1,870,937
2024-04-23	0.349	0.364	0.328	0.328	0.320	3,267,470
2024-04-22	0.410	0.410	0.344	0.344	0.335	4,590,091
2024-04-19	0.395	0.395	0.395	0.395	0.385	0
2024-04-18	0.395	0.395	0.395	0.395	0.385	0
2024-04-17	0.395	0.395	0.395	0.395	0.385	0
2024-04-16	0.395	0.395	0.395	0.395	0.385	0
2024-04-15	0.395	0.395	0.395	0.395	0.385	0
2024-04-12	0.400	0.410	0.390	0.395	0.385	469,595
2024-04-11	0.395	0.410	0.390	0.400	0.390	1,627,157
2024-04-10	0.395	0.410	0.395	0.400	0.390	847,388
2024-04-09	0.415	0.415	0.390	0.390	0.380	1,340,752
2024-04-08	0.431	0.436	0.395	0.400	0.390	1,414,063
2024-04-05	0.431	0.436	0.421	0.421	0.410	362,392
2024-04-04	0.431	0.451	0.431	0.441	0.430	474,739
2024-04-03	0.456	0.456	0.426	0.431	0.420	950,389
2024-04-02	0.431	0.456	0.423	0.451	0.440	1,616,520
2024-03-28	0.395	0.426	0.395	0.426	0.415	1,315,875
2024-03-27	0.405	0.405	0.385	0.385	0.375	1,167,320
2024-03-26	0.390	0.395	0.380	0.395	0.385	683,251
2024-03-25	0.395	0.395	0.380	0.390	0.380	1,147,956
2024-03-22	0.426	0.426	0.400	0.405	0.395	828,992
2024-03-21	0.400	0.426	0.395	0.426	0.415	1,267,343
2024-03-20	0.395	0.400	0.380	0.395	0.385	925,998
2024-03-19	0.395	0.400	0.385	0.390	0.380	1,061,151
2024-03-18	0.410	0.421	0.385	0.385	0.375	2,158,767
2024-03-15	0.415	0.436	0.405	0.415	0.405	2,274,377

← NewerPage 11 of 22 · 1,265 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.