Galan Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 1.062 | 1.062 | 1.010 | 1.015 | 0.990 | 538,977 |
| 2022-07-18 | 1.005 | 1.026 | 0.995 | 1.021 | 0.995 | 475,601 |
| 2022-07-15 | 1.026 | 1.026 | 0.980 | 0.995 | 0.970 | 480,028 |
| 2022-07-14 | 1.031 | 1.046 | 0.980 | 1.000 | 0.975 | 750,246 |
| 2022-07-13 | 0.974 | 1.010 | 0.959 | 1.005 | 0.980 | 259,757 |
| 2022-07-12 | 1.015 | 1.021 | 0.969 | 0.980 | 0.955 | 493,449 |
| 2022-07-11 | 1.072 | 1.077 | 1.015 | 1.015 | 0.990 | 549,411 |
| 2022-07-08 | 1.056 | 1.113 | 1.056 | 1.077 | 1.050 | 668,663 |
| 2022-07-07 | 1.036 | 1.051 | 1.005 | 1.031 | 1.005 | 507,454 |
| 2022-07-06 | 1.092 | 1.092 | 1.015 | 1.036 | 1.010 | 991,516 |
| 2022-07-05 | 1.082 | 1.103 | 1.067 | 1.092 | 1.065 | 432,519 |
| 2022-07-04 | 1.087 | 1.118 | 1.067 | 1.067 | 1.040 | 628,004 |
| 2022-07-01 | 1.108 | 1.154 | 1.051 | 1.056 | 1.030 | 793,711 |
| 2022-06-30 | 1.097 | 1.128 | 1.051 | 1.118 | 1.090 | 1,319,794 |
| 2022-06-29 | 1.164 | 1.169 | 1.092 | 1.097 | 1.070 | 567,546 |
| 2022-06-28 | 1.195 | 1.200 | 1.149 | 1.200 | 1.170 | 1,208,861 |
| 2022-06-27 | 1.164 | 1.221 | 1.108 | 1.221 | 1.190 | 1,610,525 |
| 2022-06-24 | 1.015 | 1.113 | 1.015 | 1.113 | 1.085 | 2,054,291 |
| 2022-06-23 | 1.046 | 1.062 | 0.969 | 1.010 | 0.985 | 2,352,054 |
| 2022-06-22 | 1.118 | 1.118 | 1.046 | 1.046 | 1.020 | 989,668 |
| 2022-06-21 | 1.092 | 1.159 | 1.092 | 1.092 | 1.065 | 545,469 |
| 2022-06-20 | 1.108 | 1.128 | 1.062 | 1.097 | 1.070 | 930,625 |
| 2022-06-17 | 1.092 | 1.149 | 1.092 | 1.108 | 1.080 | 1,254,594 |
| 2022-06-16 | 1.108 | 1.200 | 1.108 | 1.149 | 1.120 | 1,661,964 |
| 2022-06-15 | 1.180 | 1.200 | 1.113 | 1.118 | 1.090 | 1,573,398 |
| 2022-06-14 | 1.149 | 1.180 | 1.046 | 1.180 | 1.150 | 3,617,823 |
| 2022-06-10 | 1.231 | 1.262 | 1.210 | 1.226 | 1.195 | 1,483,042 |
| 2022-06-09 | 1.297 | 1.323 | 1.221 | 1.267 | 1.235 | 1,450,888 |
| 2022-06-08 | 1.318 | 1.339 | 1.272 | 1.308 | 1.275 | 932,227 |
| 2022-06-07 | 1.359 | 1.374 | 1.277 | 1.318 | 1.285 | 1,070,314 |
| 2022-06-06 | 1.385 | 1.395 | 1.333 | 1.344 | 1.310 | 627,696 |
| 2022-06-03 | 1.410 | 1.436 | 1.364 | 1.405 | 1.370 | 843,175 |
| 2022-06-02 | 1.339 | 1.390 | 1.333 | 1.339 | 1.305 | 1,248,341 |
| 2022-06-01 | 1.559 | 1.559 | 1.318 | 1.369 | 1.335 | 3,900,392 |
| 2022-05-31 | 1.636 | 1.636 | 1.528 | 1.574 | 1.535 | 2,232,810 |
| 2022-05-30 | 1.497 | 1.580 | 1.497 | 1.569 | 1.530 | 1,737,799 |
| 2022-05-27 | 1.477 | 1.487 | 1.436 | 1.456 | 1.420 | 709,130 |
| 2022-05-26 | 1.487 | 1.487 | 1.415 | 1.441 | 1.405 | 686,524 |
| 2022-05-25 | 1.503 | 1.503 | 1.415 | 1.446 | 1.410 | 1,171,248 |
| 2022-05-24 | 1.497 | 1.533 | 1.456 | 1.477 | 1.440 | 1,977,099 |
| 2022-05-23 | 1.503 | 1.539 | 1.462 | 1.467 | 1.430 | 695,904 |
| 2022-05-20 | 1.487 | 1.497 | 1.436 | 1.482 | 1.445 | 743,099 |
| 2022-05-19 | 1.456 | 1.456 | 1.385 | 1.441 | 1.405 | 1,825,296 |
| 2022-05-18 | 1.508 | 1.539 | 1.467 | 1.508 | 1.470 | 2,296,832 |
| 2022-05-17 | 1.436 | 1.482 | 1.426 | 1.462 | 1.425 | 1,039,268 |
| 2022-05-16 | 1.467 | 1.508 | 1.405 | 1.421 | 1.385 | 1,119,262 |
| 2022-05-13 | 1.436 | 1.451 | 1.385 | 1.415 | 1.380 | 1,381,699 |
| 2022-05-12 | 1.462 | 1.497 | 1.415 | 1.415 | 1.380 | 2,177,496 |
| 2022-05-11 | 1.482 | 1.544 | 1.415 | 1.544 | 1.505 | 2,375,972 |
| 2022-05-10 | 1.492 | 1.544 | 1.405 | 1.513 | 1.475 | 2,385,425 |
| 2022-05-09 | 1.626 | 1.641 | 1.549 | 1.590 | 1.550 | 1,531,225 |
| 2022-05-06 | 1.692 | 1.692 | 1.600 | 1.636 | 1.595 | 1,174,393 |
| 2022-05-05 | 1.733 | 1.795 | 1.728 | 1.739 | 1.695 | 862,261 |
| 2022-05-04 | 1.733 | 1.759 | 1.662 | 1.682 | 1.640 | 1,185,118 |
| 2022-05-03 | 1.774 | 1.795 | 1.692 | 1.692 | 1.650 | 972,935 |
| 2022-05-02 | 1.723 | 1.795 | 1.697 | 1.774 | 1.730 | 1,104,164 |
| 2022-04-29 | 1.795 | 1.836 | 1.764 | 1.774 | 1.730 | 1,286,409 |
| 2022-04-28 | 1.780 | 1.810 | 1.733 | 1.769 | 1.725 | 2,227,503 |
| 2022-04-27 | 1.692 | 1.764 | 1.672 | 1.723 | 1.680 | 1,850,386 |
| 2022-04-26 | 1.939 | 1.939 | 1.739 | 1.785 | 1.740 | 3,695,040 |
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.