Jindalee Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 2.763 | 2.774 | 2.542 | 2.730 | 2.470 | 48,056 |
| 2022-07-19 | 2.741 | 2.763 | 2.653 | 2.763 | 2.500 | 14,934 |
| 2022-07-18 | 2.763 | 2.763 | 2.741 | 2.741 | 2.480 | 3,669 |
| 2022-07-15 | 2.874 | 2.874 | 2.741 | 2.741 | 2.480 | 24,831 |
| 2022-07-14 | 2.874 | 2.874 | 2.874 | 2.874 | 2.600 | 0 |
| 2022-07-13 | 2.796 | 2.874 | 2.763 | 2.874 | 2.600 | 12,909 |
| 2022-07-12 | 3.139 | 3.161 | 2.852 | 2.852 | 2.580 | 126,924 |
| 2022-07-11 | 3.238 | 3.238 | 3.117 | 3.117 | 2.820 | 9,187 |
| 2022-07-08 | 3.205 | 3.316 | 3.051 | 3.227 | 2.920 | 55,076 |
| 2022-07-07 | 3.261 | 3.261 | 3.106 | 3.172 | 2.870 | 24,889 |
| 2022-07-06 | 3.371 | 3.393 | 3.150 | 3.150 | 2.850 | 142,324 |
| 2022-07-05 | 3.073 | 3.205 | 3.073 | 3.205 | 2.900 | 2,840 |
| 2022-07-04 | 3.183 | 3.205 | 3.006 | 3.028 | 2.740 | 40,082 |
| 2022-07-01 | 3.261 | 3.299 | 3.183 | 3.183 | 2.880 | 21,600 |
| 2022-06-30 | 3.205 | 3.316 | 3.172 | 3.305 | 2.990 | 58,498 |
| 2022-06-29 | 3.150 | 3.316 | 3.106 | 3.172 | 2.870 | 16,174 |
| 2022-06-28 | 3.216 | 3.261 | 3.150 | 3.150 | 2.850 | 8,142 |
| 2022-06-27 | 3.040 | 3.360 | 3.040 | 3.205 | 2.900 | 46,251 |
| 2022-06-24 | 3.017 | 3.150 | 2.984 | 3.051 | 2.760 | 124,933 |
| 2022-06-23 | 3.305 | 3.305 | 2.852 | 3.017 | 2.730 | 121,247 |
| 2022-06-22 | 3.117 | 3.161 | 3.106 | 3.117 | 2.820 | 7,329 |
| 2022-06-21 | 3.161 | 3.194 | 3.040 | 3.194 | 2.890 | 48,058 |
| 2022-06-20 | 3.194 | 3.216 | 3.150 | 3.150 | 2.850 | 25,245 |
| 2022-06-17 | 3.150 | 3.216 | 3.106 | 3.150 | 2.850 | 28,573 |
| 2022-06-16 | 3.316 | 3.437 | 3.172 | 3.327 | 3.010 | 67,826 |
| 2022-06-15 | 3.084 | 3.261 | 3.040 | 3.161 | 2.860 | 22,844 |
| 2022-06-14 | 3.183 | 3.183 | 3.017 | 3.095 | 2.800 | 152,918 |
| 2022-06-10 | 3.426 | 3.460 | 3.261 | 3.371 | 3.050 | 865,823 |
| 2022-06-09 | 3.603 | 3.658 | 3.471 | 3.493 | 3.160 | 38,814 |
| 2022-06-08 | 3.957 | 4.001 | 3.692 | 3.692 | 3.340 | 21,495 |
| 2022-06-07 | 4.101 | 4.101 | 3.835 | 4.023 | 3.640 | 20,022 |
| 2022-06-06 | 3.714 | 4.178 | 3.714 | 3.979 | 3.600 | 68,340 |
| 2022-06-03 | 3.515 | 3.824 | 3.515 | 3.714 | 3.360 | 15,955 |
| 2022-06-02 | 3.592 | 3.670 | 3.482 | 3.482 | 3.150 | 80,728 |
| 2022-06-01 | 3.868 | 3.868 | 3.636 | 3.636 | 3.290 | 42,298 |
| 2022-05-31 | 3.913 | 3.913 | 3.808 | 3.846 | 3.480 | 25,161 |
| 2022-05-30 | 3.647 | 3.924 | 3.636 | 3.913 | 3.540 | 47,792 |
| 2022-05-27 | 3.670 | 3.703 | 3.537 | 3.537 | 3.200 | 27,617 |
| 2022-05-26 | 3.758 | 3.758 | 3.526 | 3.647 | 3.300 | 39,838 |
| 2022-05-25 | 3.714 | 3.758 | 3.614 | 3.758 | 3.400 | 104,187 |
| 2022-05-24 | 3.946 | 3.968 | 3.670 | 3.670 | 3.320 | 39,065 |
| 2022-05-23 | 4.012 | 4.012 | 3.769 | 3.791 | 3.430 | 72,298 |
| 2022-05-20 | 4.145 | 4.145 | 3.935 | 3.990 | 3.610 | 57,936 |
| 2022-05-19 | 4.200 | 4.200 | 3.935 | 4.012 | 3.630 | 68,233 |
| 2022-05-18 | 4.510 | 4.587 | 4.156 | 4.344 | 3.930 | 102,841 |
| 2022-05-17 | 3.979 | 4.366 | 3.946 | 4.311 | 3.900 | 109,694 |
| 2022-05-16 | 3.846 | 4.145 | 3.813 | 4.090 | 3.700 | 581,675 |
| 2022-05-13 | 3.581 | 3.868 | 3.559 | 3.846 | 3.480 | 1,167,635 |
| 2022-05-12 | 3.758 | 3.857 | 3.647 | 3.647 | 3.300 | 70,814 |
| 2022-05-11 | 4.101 | 4.156 | 3.813 | 3.868 | 3.500 | 53,257 |
| 2022-05-10 | 3.990 | 4.134 | 3.636 | 4.123 | 3.730 | 130,698 |
| 2022-05-09 | 4.123 | 4.311 | 3.802 | 4.211 | 3.810 | 95,862 |
| 2022-05-06 | 4.399 | 4.399 | 4.200 | 4.200 | 3.800 | 51,830 |
| 2022-05-05 | 4.620 | 4.697 | 4.476 | 4.476 | 4.050 | 64,725 |
| 2022-05-04 | 4.609 | 4.786 | 4.366 | 4.554 | 4.120 | 178,090 |
| 2022-05-03 | 4.697 | 4.786 | 4.543 | 4.587 | 4.150 | 60,059 |
| 2022-05-02 | 4.896 | 4.896 | 4.554 | 4.653 | 4.210 | 63,520 |
| 2022-04-29 | 4.708 | 4.918 | 4.708 | 4.841 | 4.380 | 24,231 |
| 2022-04-28 | 4.974 | 5.018 | 4.697 | 4.697 | 4.250 | 38,573 |
| 2022-04-27 | 4.775 | 4.841 | 4.609 | 4.841 | 4.380 | 92,295 |
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.