Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.687	1.723	1.580	1.585	1.545	2,938,401
2022-01-24	1.723	1.723	1.621	1.713	1.670	2,641,995
2022-01-21	1.872	1.872	1.744	1.754	1.710	1,963,011
2022-01-20	1.826	1.892	1.800	1.887	1.840	1,106,268
2022-01-19	1.897	1.897	1.795	1.805	1.760	2,154,838
2022-01-18	1.928	1.969	1.877	1.928	1.880	1,160,402
2022-01-17	1.949	1.949	1.882	1.897	1.850	1,439,367
2022-01-14	1.990	1.990	1.887	1.928	1.880	1,495,213
2022-01-13	1.959	2.051	1.944	2.021	1.970	2,482,464
2022-01-12	1.836	2.000	1.826	1.964	1.915	3,170,593
2022-01-11	1.774	1.867	1.764	1.810	1.765	1,109,278
2022-01-10	1.805	1.826	1.736	1.821	1.775	834,954
2022-01-07	1.846	1.892	1.795	1.800	1.755	1,358,731
2022-01-06	1.831	1.862	1.810	1.836	1.790	1,295,182
2022-01-05	1.969	1.985	1.882	1.897	1.850	1,462,763
2022-01-04	1.995	2.005	1.939	1.985	1.935	1,319,005
2021-12-31	2.021	2.021	1.951	1.995	1.945	715,715
2021-12-30	2.031	2.036	1.928	2.031	1.980	1,428,322
2021-12-29	2.000	2.123	1.985	2.000	1.950	2,714,553
2021-12-24	1.985	1.995	1.897	1.985	1.935	1,471,945
2021-12-23	1.923	1.964	1.872	1.964	1.915	1,658,452
2021-12-22	1.826	1.928	1.826	1.892	1.845	2,242,557
2021-12-21	1.769	1.805	1.739	1.800	1.755	1,362,583
2021-12-20	1.928	1.928	1.764	1.795	1.750	1,807,351
2021-12-17	2.021	2.021	1.897	1.913	1.865	2,379,556
2021-12-16	1.944	2.046	1.910	2.031	1.980	4,999,725
2021-12-15	1.872	1.969	1.856	1.949	1.900	3,568,416
2021-12-14	1.713	1.944	1.687	1.867	1.820	5,257,184
2021-12-13	1.600	1.739	1.600	1.739	1.695	3,186,592
2021-12-10	1.559	1.590	1.508	1.585	1.545	1,124,363
2021-12-09	1.595	1.662	1.549	1.559	1.520	2,636,525
2021-12-08	1.477	1.564	1.477	1.549	1.510	1,772,608
2021-12-07	1.477	1.482	1.410	1.456	1.420	1,524,690
2021-12-06	1.559	1.559	1.390	1.421	1.385	2,821,603
2021-12-03	1.641	1.713	1.508	1.544	1.505	3,803,155
2021-12-02	1.631	1.641	1.559	1.600	1.560	1,894,249
2021-12-01	1.703	1.708	1.615	1.662	1.620	3,279,898
2021-11-30	1.610	1.754	1.595	1.723	1.680	4,604,979
2021-11-29	1.508	1.559	1.497	1.539	1.500	3,003,854
2021-11-26	1.692	1.703	1.549	1.569	1.530	2,051,972
2021-11-25	1.539	1.672	1.539	1.672	1.630	3,344,685
2021-11-24	1.574	1.574	1.508	1.508	1.470	1,309,096
2021-11-23	1.610	1.615	1.549	1.569	1.530	674,346
2021-11-22	1.559	1.600	1.539	1.590	1.550	1,454,977
2021-11-19	1.605	1.605	1.513	1.533	1.495	1,715,419
2021-11-18	1.641	1.641	1.580	1.605	1.565	1,143,974
2021-11-17	1.641	1.651	1.564	1.641	1.600	2,536,704
2021-11-16	1.656	1.656	1.585	1.641	1.600	1,920,065
2021-11-15	1.641	1.708	1.610	1.641	1.600	1,960,640
2021-11-12	1.621	1.682	1.600	1.641	1.600	1,522,648
2021-11-11	1.605	1.656	1.580	1.600	1.560	2,370,524
2021-11-10	1.708	1.708	1.585	1.605	1.565	2,251,556
2021-11-09	1.703	1.723	1.662	1.708	1.665	1,233,049
2021-11-08	1.769	1.774	1.646	1.677	1.635	2,699,625
2021-11-05	1.621	1.759	1.621	1.718	1.675	2,594,602
2021-11-04	1.667	1.667	1.600	1.626	1.585	2,084,401
2021-11-03	1.580	1.667	1.544	1.656	1.615	3,364,485
2021-11-02	1.539	1.605	1.528	1.559	1.520	6,149,441
2021-11-01	1.292	1.508	1.277	1.487	1.450	6,735,119
2021-10-29	1.313	1.349	1.272	1.292	1.260	2,519,372

← NewerPage 21 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.