Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.549	0.600	0.533	0.585	0.570	2,060,829
2023-12-14	0.513	0.544	0.513	0.533	0.520	1,444,853
2023-12-13	0.528	0.539	0.482	0.487	0.475	2,944,286
2023-12-12	0.590	0.590	0.492	0.508	0.495	4,215,314
2023-12-11	0.610	0.610	0.569	0.595	0.580	1,679,346
2023-12-08	0.574	0.605	0.569	0.600	0.585	1,140,657
2023-12-07	0.585	0.590	0.549	0.574	0.560	2,461,647
2023-12-06	0.580	0.595	0.559	0.569	0.555	1,286,353
2023-12-05	0.615	0.615	0.580	0.585	0.570	1,006,508
2023-12-04	0.646	0.651	0.615	0.615	0.600	926,606
2023-12-01	0.631	0.641	0.626	0.631	0.615	237,236
2023-11-30	0.636	0.636	0.615	0.626	0.610	672,059
2023-11-29	0.641	0.667	0.626	0.631	0.615	796,029
2023-11-28	0.641	0.651	0.605	0.615	0.600	1,091,753
2023-11-27	0.646	0.646	0.626	0.636	0.620	619,340
2023-11-24	0.667	0.672	0.641	0.651	0.635	841,693
2023-11-23	0.697	0.697	0.667	0.667	0.650	760,427
2023-11-22	0.733	0.733	0.697	0.697	0.680	647,841
2023-11-21	0.708	0.749	0.703	0.739	0.720	2,432,956
2023-11-20	0.733	0.774	0.672	0.692	0.675	3,390,549
2023-11-17	0.795	0.795	0.723	0.723	0.705	4,372,462
2023-11-16	0.923	0.933	0.764	0.769	0.750	6,383,941
2023-11-15	0.631	0.723	0.631	0.713	0.695	1,642,637
2023-11-14	0.595	0.621	0.585	0.610	0.595	600,348
2023-11-13	0.610	0.610	0.580	0.585	0.570	471,435
2023-11-10	0.656	0.656	0.600	0.600	0.585	492,407
2023-11-09	0.595	0.646	0.595	0.646	0.630	1,104,595
2023-11-08	0.621	0.631	0.585	0.605	0.590	952,546
2023-11-07	0.667	0.672	0.610	0.615	0.600	1,468,255
2023-11-06	0.667	0.687	0.656	0.667	0.650	485,183
2023-11-03	0.662	0.672	0.636	0.667	0.650	1,237,308
2023-11-02	0.641	0.664	0.641	0.651	0.635	245,970
2023-11-01	0.636	0.667	0.631	0.646	0.630	440,464
2023-10-31	0.651	0.662	0.621	0.646	0.630	973,342
2023-10-30	0.677	0.687	0.646	0.656	0.640	436,346
2023-10-27	0.651	0.682	0.651	0.672	0.655	319,625
2023-10-26	0.656	0.667	0.636	0.667	0.650	657,680
2023-10-25	0.677	0.697	0.646	0.677	0.660	1,193,569
2023-10-24	0.703	0.703	0.667	0.672	0.655	1,462,922
2023-10-23	0.769	0.780	0.697	0.703	0.685	1,564,185
2023-10-20	0.739	0.800	0.718	0.769	0.750	1,656,453
2023-10-19	0.795	0.795	0.739	0.744	0.725	1,102,942
2023-10-18	0.759	0.800	0.749	0.800	0.780	1,487,613
2023-10-17	0.728	0.759	0.718	0.739	0.720	968,710
2023-10-16	0.728	0.733	0.697	0.708	0.690	837,968
2023-10-13	0.677	0.744	0.677	0.708	0.690	1,330,776
2023-10-12	0.621	0.682	0.615	0.662	0.645	823,118
2023-10-11	0.651	0.651	0.626	0.631	0.615	858,867
2023-10-10	0.595	0.651	0.590	0.651	0.635	755,769
2023-10-09	0.605	0.615	0.574	0.585	0.570	739,829
2023-10-06	0.615	0.615	0.595	0.600	0.585	492,091
2023-10-05	0.636	0.636	0.585	0.615	0.600	892,407
2023-10-04	0.682	0.687	0.605	0.626	0.610	1,716,861
2023-10-03	0.656	0.718	0.656	0.677	0.660	1,426,625
2023-10-02	0.672	0.687	0.626	0.646	0.630	649,364
2023-09-29	0.615	0.672	0.610	0.672	0.655	1,118,722
2023-09-28	0.590	0.626	0.580	0.600	0.585	1,192,707
2023-09-27	0.585	0.605	0.569	0.585	0.570	899,014
2023-09-26	0.615	0.615	0.580	0.585	0.570	1,426,881
2023-09-25	0.651	0.651	0.615	0.615	0.600	748,794

← NewerPage 13 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.