Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.441	0.441	0.415	0.426	0.415	1,640,419
2024-03-13	0.441	0.446	0.410	0.436	0.425	2,398,243
2024-03-12	0.441	0.472	0.431	0.446	0.435	2,712,869
2024-03-11	0.431	0.451	0.415	0.441	0.430	1,450,662
2024-03-08	0.426	0.441	0.415	0.421	0.410	1,783,236
2024-03-07	0.410	0.431	0.410	0.421	0.410	2,779,743
2024-03-06	0.410	0.421	0.390	0.400	0.390	3,024,238
2024-03-05	0.415	0.431	0.405	0.421	0.410	1,657,928
2024-03-04	0.462	0.482	0.426	0.426	0.415	3,344,990
2024-03-01	0.446	0.462	0.426	0.451	0.440	4,674,618
2024-02-29	0.426	0.431	0.390	0.426	0.415	3,066,262
2024-02-28	0.369	0.426	0.364	0.426	0.415	5,159,251
2024-02-27	0.349	0.359	0.333	0.359	0.350	1,665,442
2024-02-26	0.339	0.349	0.328	0.339	0.330	1,814,871
2024-02-23	0.349	0.354	0.328	0.328	0.320	1,594,896
2024-02-22	0.364	0.364	0.344	0.349	0.340	918,110
2024-02-21	0.328	0.364	0.328	0.364	0.355	1,823,442
2024-02-20	0.349	0.349	0.328	0.339	0.330	2,245,871
2024-02-19	0.369	0.380	0.344	0.349	0.340	4,816,197
2024-02-16	0.318	0.364	0.313	0.354	0.345	5,311,006
2024-02-15	0.303	0.313	0.292	0.308	0.300	4,017,260
2024-02-14	0.282	0.300	0.277	0.292	0.285	6,166,534
2024-02-13	0.308	0.313	0.292	0.292	0.285	3,662,057
2024-02-12	0.313	0.313	0.297	0.303	0.295	2,969,894
2024-02-09	0.333	0.333	0.297	0.313	0.305	3,472,813
2024-02-08	0.318	0.328	0.303	0.328	0.320	3,971,612
2024-02-07	0.318	0.328	0.313	0.318	0.310	4,404,304
2024-02-06	0.323	0.323	0.303	0.303	0.295	6,941,581
2024-02-05	0.369	0.374	0.339	0.339	0.330	4,054,261
2024-02-02	0.400	0.400	0.380	0.380	0.370	6,258,803
2024-02-01	0.456	0.456	0.421	0.421	0.410	2,723,622
2024-01-31	0.472	0.472	0.446	0.446	0.435	3,527,856
2024-01-30	0.554	0.554	0.554	0.554	0.540	0
2024-01-29	0.554	0.554	0.554	0.554	0.540	0
2024-01-25	0.554	0.559	0.544	0.554	0.540	197,354
2024-01-24	0.544	0.554	0.533	0.544	0.530	215,439
2024-01-23	0.533	0.559	0.533	0.544	0.530	389,297
2024-01-22	0.569	0.569	0.518	0.533	0.520	1,350,631
2024-01-19	0.585	0.590	0.569	0.569	0.555	807,582
2024-01-18	0.585	0.585	0.574	0.574	0.560	360,048
2024-01-17	0.605	0.610	0.595	0.595	0.580	322,873
2024-01-16	0.636	0.636	0.600	0.605	0.590	249,750
2024-01-15	0.621	0.621	0.610	0.615	0.600	302,428
2024-01-12	0.621	0.636	0.610	0.615	0.600	445,809
2024-01-11	0.672	0.672	0.626	0.626	0.610	1,888,229
2024-01-10	0.687	0.697	0.672	0.672	0.655	374,971
2024-01-09	0.687	0.723	0.677	0.687	0.670	888,256
2024-01-08	0.687	0.692	0.672	0.692	0.675	531,902
2024-01-05	0.687	0.703	0.682	0.687	0.670	408,941
2024-01-04	0.697	0.703	0.682	0.687	0.670	911,810
2024-01-03	0.744	0.749	0.703	0.708	0.690	788,223
2024-01-02	0.713	0.749	0.672	0.749	0.730	1,150,825
2023-12-29	0.651	0.713	0.646	0.708	0.690	2,052,290
2023-12-28	0.667	0.682	0.646	0.651	0.635	889,187
2023-12-27	0.580	0.641	0.580	0.641	0.625	1,396,167
2023-12-22	0.564	0.574	0.528	0.564	0.550	1,823,708
2023-12-21	0.564	0.564	0.544	0.549	0.535	956,086
2023-12-20	0.564	0.600	0.564	0.574	0.560	1,468,755
2023-12-19	0.559	0.580	0.549	0.559	0.545	1,500,758
2023-12-18	0.585	0.585	0.539	0.564	0.550	1,333,757

← NewerPage 12 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.