Galan Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.174 | 1.200 | 1.164 | 1.174 | 1.145 | 942,292 |
| 2023-01-06 | 1.077 | 1.154 | 1.077 | 1.149 | 1.120 | 989,136 |
| 2023-01-05 | 1.072 | 1.082 | 1.056 | 1.072 | 1.045 | 313,862 |
| 2023-01-04 | 1.056 | 1.072 | 1.051 | 1.056 | 1.030 | 405,338 |
| 2023-01-03 | 1.118 | 1.118 | 1.051 | 1.056 | 1.030 | 797,391 |
| 2022-12-30 | 1.067 | 1.097 | 1.051 | 1.097 | 1.070 | 842,997 |
| 2022-12-29 | 0.995 | 1.046 | 0.974 | 1.046 | 1.020 | 775,153 |
| 2022-12-28 | 1.005 | 1.015 | 0.985 | 0.995 | 0.970 | 694,931 |
| 2022-12-23 | 1.046 | 1.056 | 1.010 | 1.026 | 1.000 | 1,281,494 |
| 2022-12-22 | 1.056 | 1.087 | 1.051 | 1.051 | 1.025 | 531,030 |
| 2022-12-21 | 1.067 | 1.087 | 1.026 | 1.046 | 1.020 | 1,282,316 |
| 2022-12-20 | 1.092 | 1.103 | 1.041 | 1.041 | 1.015 | 1,297,704 |
| 2022-12-19 | 1.103 | 1.118 | 1.087 | 1.092 | 1.065 | 923,147 |
| 2022-12-16 | 1.128 | 1.159 | 1.103 | 1.123 | 1.095 | 1,459,752 |
| 2022-12-15 | 1.205 | 1.205 | 1.149 | 1.159 | 1.130 | 1,130,015 |
| 2022-12-14 | 1.251 | 1.251 | 1.200 | 1.215 | 1.185 | 865,283 |
| 2022-12-13 | 1.246 | 1.277 | 1.215 | 1.221 | 1.190 | 893,974 |
| 2022-12-12 | 1.226 | 1.241 | 1.205 | 1.231 | 1.200 | 1,557,355 |
| 2022-12-09 | 1.308 | 1.313 | 1.200 | 1.231 | 1.200 | 4,631,453 |
| 2022-12-08 | 1.380 | 1.380 | 1.297 | 1.318 | 1.285 | 1,991,970 |
| 2022-12-07 | 1.410 | 1.410 | 1.333 | 1.374 | 1.340 | 1,272,818 |
| 2022-12-06 | 1.426 | 1.426 | 1.374 | 1.395 | 1.360 | 549,995 |
| 2022-12-05 | 1.487 | 1.492 | 1.421 | 1.436 | 1.400 | 345,228 |
| 2022-12-02 | 1.477 | 1.487 | 1.446 | 1.472 | 1.435 | 398,607 |
| 2022-12-01 | 1.528 | 1.564 | 1.477 | 1.487 | 1.450 | 543,657 |
| 2022-11-30 | 1.472 | 1.508 | 1.451 | 1.497 | 1.460 | 663,450 |
| 2022-11-29 | 1.364 | 1.467 | 1.364 | 1.467 | 1.430 | 929,569 |
| 2022-11-28 | 1.472 | 1.472 | 1.380 | 1.380 | 1.345 | 1,762,283 |
| 2022-11-25 | 1.580 | 1.580 | 1.477 | 1.482 | 1.445 | 1,072,244 |
| 2022-11-24 | 1.580 | 1.603 | 1.518 | 1.580 | 1.540 | 879,488 |
| 2022-11-23 | 1.590 | 1.610 | 1.569 | 1.580 | 1.540 | 695,835 |
| 2022-11-22 | 1.528 | 1.580 | 1.528 | 1.574 | 1.535 | 1,346,836 |
| 2022-11-21 | 1.518 | 1.528 | 1.477 | 1.482 | 1.445 | 882,394 |
| 2022-11-18 | 1.513 | 1.549 | 1.492 | 1.549 | 1.510 | 1,284,522 |
| 2022-11-17 | 1.580 | 1.605 | 1.533 | 1.539 | 1.500 | 977,756 |
| 2022-11-16 | 1.672 | 1.692 | 1.569 | 1.580 | 1.540 | 1,232,485 |
| 2022-11-15 | 1.703 | 1.703 | 1.631 | 1.662 | 1.620 | 1,383,117 |
| 2022-11-14 | 1.723 | 1.733 | 1.677 | 1.697 | 1.655 | 1,376,671 |
| 2022-11-11 | 1.739 | 1.780 | 1.677 | 1.687 | 1.645 | 1,865,546 |
| 2022-11-10 | 1.692 | 1.692 | 1.651 | 1.672 | 1.630 | 846,783 |
| 2022-11-09 | 1.754 | 1.764 | 1.697 | 1.723 | 1.680 | 1,131,482 |
| 2022-11-08 | 1.795 | 1.805 | 1.723 | 1.739 | 1.695 | 1,537,964 |
| 2022-11-07 | 1.815 | 1.821 | 1.723 | 1.780 | 1.735 | 2,545,165 |
| 2022-11-04 | 1.662 | 1.764 | 1.662 | 1.744 | 1.700 | 2,769,361 |
| 2022-11-03 | 1.590 | 1.667 | 1.559 | 1.651 | 1.610 | 2,493,119 |
| 2022-11-02 | 1.595 | 1.651 | 1.569 | 1.621 | 1.580 | 1,727,758 |
| 2022-11-01 | 1.569 | 1.600 | 1.544 | 1.590 | 1.550 | 1,361,073 |
| 2022-10-31 | 1.590 | 1.590 | 1.544 | 1.559 | 1.520 | 1,243,997 |
| 2022-10-28 | 1.621 | 1.667 | 1.549 | 1.559 | 1.520 | 2,553,308 |
| 2022-10-27 | 1.621 | 1.646 | 1.600 | 1.621 | 1.580 | 1,259,657 |
| 2022-10-26 | 1.559 | 1.626 | 1.539 | 1.621 | 1.580 | 3,020,899 |
| 2022-10-25 | 1.533 | 1.590 | 1.456 | 1.539 | 1.500 | 4,487,811 |
| 2022-10-24 | 1.692 | 1.703 | 1.508 | 1.528 | 1.490 | 5,739,179 |
| 2022-10-21 | 1.303 | 1.303 | 1.303 | 1.303 | 1.270 | 0 |
| 2022-10-20 | 1.303 | 1.303 | 1.303 | 1.303 | 1.270 | 0 |
| 2022-10-19 | 1.277 | 1.333 | 1.272 | 1.303 | 1.270 | 891,546 |
| 2022-10-18 | 1.231 | 1.282 | 1.226 | 1.267 | 1.235 | 733,893 |
| 2022-10-17 | 1.215 | 1.215 | 1.190 | 1.215 | 1.185 | 455,461 |
| 2022-10-14 | 1.256 | 1.267 | 1.210 | 1.241 | 1.210 | 747,243 |
| 2022-10-13 | 1.215 | 1.262 | 1.215 | 1.221 | 1.190 | 285,845 |
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.