Jindalee Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 4.996 | 5.128 | 4.742 | 4.841 | 4.380 | 77,171 |
| 2022-04-22 | 5.195 | 5.195 | 4.985 | 5.195 | 4.700 | 69,950 |
| 2022-04-21 | 5.305 | 5.305 | 5.084 | 5.195 | 4.700 | 74,182 |
| 2022-04-20 | 5.350 | 5.416 | 5.206 | 5.294 | 4.790 | 109,150 |
| 2022-04-19 | 5.239 | 5.515 | 5.239 | 5.305 | 4.800 | 115,411 |
| 2022-04-14 | 5.250 | 5.471 | 5.195 | 5.239 | 4.740 | 124,174 |
| 2022-04-13 | 5.449 | 5.449 | 5.106 | 5.140 | 4.650 | 273,338 |
| 2022-04-12 | 4.863 | 5.471 | 4.830 | 5.250 | 4.750 | 261,429 |
| 2022-04-11 | 4.642 | 4.830 | 4.620 | 4.808 | 4.350 | 413,292 |
| 2022-04-08 | 4.465 | 4.664 | 4.421 | 4.510 | 4.080 | 174,459 |
| 2022-04-07 | 4.421 | 4.554 | 4.355 | 4.465 | 4.040 | 253,706 |
| 2022-04-06 | 4.189 | 4.510 | 4.056 | 4.465 | 4.040 | 164,721 |
| 2022-04-05 | 4.090 | 4.145 | 3.902 | 4.123 | 3.730 | 113,786 |
| 2022-04-04 | 3.813 | 4.277 | 3.813 | 4.101 | 3.710 | 187,505 |
| 2022-04-01 | 3.681 | 3.813 | 3.537 | 3.780 | 3.420 | 114,654 |
| 2022-03-31 | 3.437 | 3.703 | 3.426 | 3.636 | 3.290 | 135,937 |
| 2022-03-30 | 3.360 | 3.404 | 3.349 | 3.393 | 3.070 | 20,332 |
| 2022-03-29 | 3.360 | 3.504 | 3.338 | 3.338 | 3.020 | 25,385 |
| 2022-03-28 | 3.426 | 3.471 | 3.316 | 3.316 | 3.000 | 35,372 |
| 2022-03-25 | 3.482 | 3.482 | 3.216 | 3.305 | 2.990 | 63,952 |
| 2022-03-24 | 3.692 | 3.692 | 3.426 | 3.426 | 3.100 | 80,363 |
| 2022-03-23 | 3.758 | 3.758 | 3.515 | 3.670 | 3.320 | 111,550 |
| 2022-03-22 | 3.437 | 3.758 | 3.349 | 3.747 | 3.390 | 154,026 |
| 2022-03-21 | 3.581 | 3.581 | 3.338 | 3.360 | 3.040 | 27,343 |
| 2022-03-18 | 3.493 | 3.515 | 3.294 | 3.426 | 3.100 | 179,667 |
| 2022-03-17 | 3.316 | 3.592 | 3.250 | 3.437 | 3.110 | 470,794 |
| 2022-03-16 | 3.006 | 3.017 | 2.918 | 2.918 | 2.640 | 10,481 |
| 2022-03-15 | 3.139 | 3.139 | 2.984 | 3.084 | 2.790 | 55,810 |
| 2022-03-14 | 3.095 | 3.095 | 3.051 | 3.084 | 2.790 | 7,074 |
| 2022-03-11 | 3.117 | 3.150 | 3.095 | 3.150 | 2.850 | 23,662 |
| 2022-03-10 | 3.139 | 3.183 | 3.128 | 3.139 | 2.840 | 32,691 |
| 2022-03-09 | 3.106 | 3.183 | 3.078 | 3.139 | 2.840 | 30,334 |
| 2022-03-08 | 3.205 | 3.205 | 3.095 | 3.095 | 2.800 | 23,114 |
| 2022-03-07 | 3.294 | 3.294 | 3.139 | 3.205 | 2.900 | 45,199 |
| 2022-03-04 | 3.139 | 3.327 | 3.051 | 3.294 | 2.980 | 77,008 |
| 2022-03-03 | 3.261 | 3.360 | 3.095 | 3.139 | 2.840 | 61,390 |
| 2022-03-02 | 2.940 | 3.250 | 2.940 | 3.250 | 2.940 | 42,561 |
| 2022-03-01 | 2.885 | 3.051 | 2.885 | 3.028 | 2.740 | 40,629 |
| 2022-02-28 | 2.973 | 2.973 | 2.874 | 2.874 | 2.600 | 11,554 |
| 2022-02-25 | 2.830 | 2.951 | 2.807 | 2.874 | 2.600 | 41,765 |
| 2022-02-24 | 3.006 | 3.084 | 2.807 | 2.807 | 2.540 | 102,609 |
| 2022-02-23 | 2.940 | 3.084 | 2.841 | 3.006 | 2.720 | 345,889 |
| 2022-02-22 | 3.216 | 3.261 | 2.984 | 3.017 | 2.730 | 39,987 |
| 2022-02-21 | 3.117 | 3.261 | 3.117 | 3.128 | 2.830 | 37,175 |
| 2022-02-18 | 3.238 | 3.238 | 3.106 | 3.117 | 2.820 | 30,805 |
| 2022-02-17 | 3.371 | 3.371 | 3.238 | 3.238 | 2.930 | 11,986 |
| 2022-02-16 | 3.316 | 3.460 | 3.205 | 3.238 | 2.930 | 58,716 |
| 2022-02-15 | 3.250 | 3.261 | 3.073 | 3.161 | 2.860 | 95,138 |
| 2022-02-14 | 3.250 | 3.250 | 3.150 | 3.150 | 2.850 | 64,809 |
| 2022-02-11 | 3.371 | 3.415 | 3.205 | 3.250 | 2.940 | 96,379 |
| 2022-02-10 | 3.460 | 3.592 | 3.371 | 3.382 | 3.060 | 31,901 |
| 2022-02-09 | 3.371 | 3.482 | 3.349 | 3.404 | 3.080 | 91,483 |
| 2022-02-08 | 3.515 | 3.537 | 3.415 | 3.482 | 3.150 | 12,722 |
| 2022-02-07 | 3.725 | 3.747 | 3.382 | 3.537 | 3.200 | 153,280 |
| 2022-02-04 | 3.471 | 3.868 | 3.471 | 3.681 | 3.330 | 209,519 |
| 2022-02-03 | 3.294 | 3.614 | 3.294 | 3.382 | 3.060 | 223,959 |
| 2022-02-02 | 3.084 | 3.294 | 2.984 | 3.216 | 2.910 | 246,002 |
| 2022-02-01 | 2.874 | 2.940 | 2.763 | 2.807 | 2.540 | 35,427 |
| 2022-01-31 | 2.984 | 2.984 | 2.785 | 2.907 | 2.630 | 24,652 |
| 2022-01-28 | 2.564 | 2.818 | 2.520 | 2.818 | 2.550 | 10,499 |
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.