Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.892	0.892	0.892	0.892	0.870	0
2023-06-29	0.892	0.892	0.892	0.892	0.870	0
2023-06-28	0.903	0.913	0.882	0.892	0.870	1,090,494
2023-06-27	0.918	0.918	0.882	0.903	0.880	682,348
2023-06-26	0.903	0.944	0.882	0.913	0.890	1,136,821
2023-06-23	0.882	0.892	0.867	0.887	0.865	999,226
2023-06-22	0.882	0.903	0.882	0.882	0.860	758,183
2023-06-21	0.918	0.918	0.872	0.892	0.870	1,564,841
2023-06-20	0.949	0.959	0.908	0.918	0.895	2,464,885
2023-06-19	1.000	1.000	0.944	0.944	0.920	1,280,827
2023-06-16	0.964	1.005	0.964	1.000	0.975	911,083
2023-06-15	0.964	0.969	0.944	0.969	0.945	709,272
2023-06-14	0.974	0.974	0.954	0.954	0.930	674,370
2023-06-13	0.974	0.985	0.954	0.954	0.930	851,798
2023-06-09	1.000	1.010	0.974	0.974	0.950	629,122
2023-06-08	1.010	1.010	0.995	0.995	0.970	762,668
2023-06-07	1.021	1.041	1.005	1.010	0.985	818,284
2023-06-06	1.015	1.036	1.005	1.021	0.995	406,454
2023-06-05	1.041	1.046	1.010	1.015	0.990	1,331,719
2023-06-02	0.995	1.026	0.995	1.021	0.995	894,524
2023-06-01	1.005	1.015	0.974	0.985	0.960	739,725
2023-05-31	1.000	1.010	0.969	1.000	0.975	1,342,217
2023-05-30	1.015	1.026	0.964	0.990	0.965	2,867,753
2023-05-29	1.051	1.067	1.015	1.015	0.990	2,175,682
2023-05-26	1.056	1.062	1.036	1.041	1.015	1,118,883
2023-05-25	1.077	1.087	1.067	1.072	1.045	677,084
2023-05-24	1.082	1.087	1.072	1.072	1.045	1,283,532
2023-05-23	1.108	1.108	1.072	1.082	1.055	1,863,075
2023-05-22	1.123	1.128	1.092	1.097	1.070	3,159,836
2023-05-19	1.231	1.231	1.231	1.231	1.200	0
2023-05-18	1.231	1.231	1.231	1.231	1.200	0
2023-05-17	1.231	1.272	1.210	1.231	1.200	965,811
2023-05-16	1.277	1.277	1.195	1.226	1.195	1,111,790
2023-05-15	1.272	1.272	1.190	1.236	1.205	1,966,607
2023-05-12	1.287	1.303	1.221	1.226	1.195	2,735,870
2023-05-11	1.118	1.313	1.118	1.287	1.255	5,864,684
2023-05-10	1.087	1.092	1.051	1.056	1.030	1,788,352
2023-05-09	1.072	1.092	1.062	1.067	1.040	443,003
2023-05-08	1.077	1.103	1.062	1.067	1.040	875,813
2023-05-05	1.026	1.051	1.010	1.046	1.020	514,755
2023-05-04	1.010	1.026	0.995	1.010	0.985	623,271
2023-05-03	1.041	1.046	1.005	1.015	0.990	540,447
2023-05-02	1.072	1.087	1.026	1.041	1.015	925,061
2023-05-01	1.118	1.169	1.056	1.056	1.030	1,444,358
2023-04-28	1.082	1.113	1.046	1.097	1.070	673,883
2023-04-27	1.077	1.113	1.051	1.097	1.070	598,560
2023-04-26	1.082	1.082	1.056	1.077	1.050	273,815
2023-04-24	1.118	1.118	1.072	1.082	1.055	395,664
2023-04-21	1.149	1.149	1.108	1.128	1.100	370,632
2023-04-20	1.205	1.205	1.149	1.149	1.120	328,419
2023-04-19	1.139	1.226	1.139	1.190	1.160	705,257
2023-04-18	1.133	1.180	1.128	1.159	1.130	472,697
2023-04-17	1.159	1.159	1.123	1.144	1.115	291,188
2023-04-14	1.082	1.159	1.082	1.149	1.120	886,029
2023-04-13	1.041	1.082	1.041	1.077	1.050	372,104
2023-04-12	1.082	1.082	1.041	1.051	1.025	302,799
2023-04-11	1.062	1.082	1.036	1.082	1.055	676,555
2023-04-06	1.036	1.046	1.010	1.041	1.015	1,335,317
2023-04-05	1.051	1.062	1.036	1.036	1.010	560,551
2023-04-04	1.097	1.097	1.046	1.062	1.035	780,358

← NewerPage 15 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.