Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-10 05:05:24 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GLN) GALAN LITHIUM LIMITED Daily Prices...

     Prev Section TOC    Company Info for GLN    Limits Next Section


Company Details for (GLN) GALAN LITHIUM LIMITED

Listing Code GLN
Listing Name GALAN LITHIUM LIMITED
GICS Sector Materials
ISIN Name GLENEAGLE GOLD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GLN0


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for GLN .. Thursday 9th May 2024

GLN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GLN    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

226 Days for (GLN) GALAN LITHIUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2024-May-09 Thu ### ### 0.285 0.345 98.2 98.2 0.0
2024-May-08 Wed 0.285 ### 0.28 ### 88.7 88.7 0.0
2024-May-07 Tue 0.28 0.2925 0.28 0.285 78.7 78.7 ###
2024-May-06 Mon 0.29 0.29 0.28 0.28 973,441 ### ### ### ###
2024-May-03 Fri 0.285 0.29 0.27 0.285 ### ### ###
2024-May-02 Thu 0.28 0.29 0.275 0.28 1,649,675 ### 68.0 68.0 ###
2024-May-01 Wed ### ### ### 0.275 7,309,685 0 2.8 2.8 ###
2024-Apr-30 Tue ### ### 0.325 ### ### ### 0.0
2024-Apr-29 Mon ### 0.325 ### ### 1,938,159 314,950 ### ### 0.0
2024-Apr-26 Fri 0.325 ### ### ### 1,303,483 0 ### ### 0.0
2024-Apr-24 Wed 0.325 ### ### 0.325 70.8 70.8 ###
2024-Apr-23 Tue ### 0.355 ### ### 3,267,470 579,975 7.3 7.3 0.0
2024-Apr-22 Mon 0.4 0.4 ### ### 0.8 0.8 0.0
2024-Apr-19 Fri 0.385 0.385 0.385 0.385 0 0.0
2024-Apr-18 Thu 0.385 0.385 0.385 0.385 0 0.0
2024-Apr-17 Wed 0.385 0.385 0.385 0.385 0 0.0
2024-Apr-16 Tue 0.385 0.385 0.385 0.385 0 0.0
2024-Apr-15 Mon 0.385 0.385 0.385 0.385 0 0.0
2024-Apr-12 Fri ### 0.4 ### 0.385 ### ### 0.0
2024-Apr-11 Thu 0.385 0.4 ### ### 1,627,157 ### 74.3 74.3 0.0
2024-Apr-10 Wed 0.385 0.4 0.385 ### 847,388 ### ### ### 0.0
2024-Apr-09 Tue ### ### ### ### 1,340,752 0 ### ### 0.0
2024-Apr-08 Mon 0.42 0.425 0.385 ### ### ### 0.0
2024-Apr-05 Fri 0.42 0.425 0.41 0.41 16.0 16.0 ###
2024-Apr-04 Thu 0.42 0.44 0.42 0.43 82.3 82.3 ###
2024-Apr-03 Wed 0.445 0.445 ### 0.42 950,389 ### ### ### ###
2024-Apr-02 Tue 0.42 0.445 0.4125 0.44 1,616,520 693,082 89.5 89.5 ###
2024-Mar-28 Thu 0.385 ### 0.385 ### 1,315,875 ### ### ### 0.0
2024-Mar-27 Wed ### ### 0.375 0.375 1,167,320 218,872 ### ### ###
2024-Mar-26 Tue ### 0.385 ### 0.385 683,251 131,525 81.2 81.2 0.0
2024-Mar-25 Mon 0.385 0.385 ### ### 1,147,956 220,981 ### ### 0.0
2024-Mar-22 Fri ### ### ### ### 7.9 7.9 0.0
2024-Mar-21 Thu ### ### 0.385 ### 1,267,343 ### ### ### 0.0
2024-Mar-20 Wed 0.385 ### ### 0.385 71.9 71.9 0.0
2024-Mar-19 Tue 0.385 ### 0.375 ### 1,061,151 ### ### ### 0.0
2024-Mar-18 Mon 0.4 0.41 0.375 0.375 ### ### ###
2024-Mar-15 Fri ### 0.425 ### ### 2,274,377 ### ### ### 0.0
2024-Mar-14 Thu 0.43 0.43 ### ### ### ### 0.0
2024-Mar-13 Wed 0.43 ### 0.4 0.425 2,398,243 479,648 ### ### ###
2024-Mar-12 Tue 0.43 0.46 0.42 ### 75.3 75.3 0.0
2024-Mar-11 Mon 0.42 0.44 ### 0.43 ### ### ###
2024-Mar-08 Fri ### 0.43 ### 0.41 24.3 24.3 ###
2024-Mar-07 Thu 0.4 0.42 0.4 0.41 2,779,743 ### 83.3 83.3 ###
2024-Mar-06 Wed 0.4 0.41 ### ### ### ### 0.0
2024-Mar-05 Tue ### 0.42 ### 0.41 1,657,928 ### 79.6 79.6 ###
2024-Mar-04 Mon 0.45 0.47 ### ### 4.6 4.6 0.0
2024-Mar-01 Fri ### 0.45 ### 0.44 74.2 74.2 ###
2024-Feb-29 Thu ### 0.42 ### ### 61.6 61.6 0.0
2024-Feb-28 Wed ### ### 0.355 ### 5,159,251 ### ### ### 0.0
2024-Feb-27 Tue ### ### 0.325 ### 1,665,442 ### 88.8 88.8 0.0
2024-Feb-26 Mon ### ### ### ### 1,814,871 0 ### ### 0.0
2024-Feb-23 Fri ### 0.345 ### ### ### ### 0.0
2024-Feb-22 Thu 0.355 0.355 ### ### ### ### 0.0
2024-Feb-21 Wed ### 0.355 ### 0.355 1,823,442 ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 2,245,871 0 15.4 15.4 0.0
2024-Feb-19 Mon ### ### ### ### ### ### 0.0
2024-Feb-16 Fri ### 0.355 ### 0.345 96.9 96.9 0.0
2024-Feb-15 Thu ### ### 0.285 ### 80.3 80.3 0.0
2024-Feb-14 Wed 0.275 0.2925 0.27 0.285 88.1 88.1 ###
2024-Feb-13 Tue ### ### 0.285 0.285 3,662,057 521,843 9.5 9.5 ###
2024-Feb-12 Mon ### ### 0.29 ### ### ### 0.0
2024-Feb-09 Fri 0.325 0.325 0.29 ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 64.4 64.4 0.0
2024-Feb-06 Tue ### ### ### ### 6,941,581 0 ### ### 0.0
2024-Feb-05 Mon ### ### ### ### ### ### 0.0
2024-Feb-02 Fri ### ### ### ### ### ### 0.0
2024-Feb-01 Thu 0.445 0.445 0.41 0.41 2,723,622 1,164,348 5.7 5.7 ###
2024-Jan-31 Wed 0.46 0.46 ### ### 3,527,856 ### 9.0 9.0 0.0
2024-Jan-30 Tue 0.54 0.54 0.54 0.54 0 0.0
2024-Jan-29 Mon 0.54 0.54 0.54 0.54 0 0.0
2024-Jan-25 Thu 0.54 0.545 0.53 0.54 197,354 106,077 ### ### 0.0
2024-Jan-24 Wed 0.53 0.54 0.52 0.53 68.7 68.7 0.0
2024-Jan-23 Tue 0.52 0.545 0.52 0.53 ### ### 0.0
2024-Jan-22 Mon 0.555 0.555 ### 0.52 11.0 11.0 0.0
2024-Jan-19 Fri 0.57 0.575 0.555 0.555 807,582 456,283 ### ### ###
2024-Jan-18 Thu 0.57 0.57 0.56 0.56 360,048 203,427 ### ### ###
2024-Jan-17 Wed 0.59 ### 0.58 0.58 322,873 ### 25.8 25.8 ###
2024-Jan-16 Tue ### ### 0.585 0.59 249,750 73,051 11.3 11.3 0.0
2024-Jan-15 Mon ### ### 0.585 0.585 1,233,089 360,678 ### ### ###
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu 0.655 0.655 ### ### 1,888,229 ### ### ### 0.0
2024-Jan-10 Wed ### ### 0.655 0.655 374,971 ### ### ### ###
2024-Jan-09 Tue ### ### ### ### 888,256 0 68.9 68.9 0.0
2024-Jan-08 Mon ### 0.675 0.655 0.675 ### ### 0.0
2024-Jan-05 Fri ### 0.685 ### ### 408,941 ### 70.5 70.5 0.0
2024-Jan-04 Thu ### 0.685 ### ### 19.5 19.5 0.0
2024-Jan-03 Wed 0.725 0.73 0.685 ### 788,223 ### ### ### 0.0
2024-Jan-02 Tue ### 0.73 0.655 0.73 1,150,825 796,946 91.3 91.3 0.1
2023-Dec-29 Fri ### ### ### ### 96.3 96.3 0.0
2023-Dec-28 Thu ### ### ### ### 889,187 0 ### ### 0.0
2023-Dec-27 Wed ### 0.625 ### 0.625 ### ### 0.0
2023-Dec-22 Fri 0.55 0.56 ### 0.55 ### ### ###
2023-Dec-21 Thu 0.55 0.55 0.53 ### 956,086 516,286 ### ### 0.0
2023-Dec-20 Wed 0.55 0.585 0.55 0.56 1,468,755 ### ### ### ###
2023-Dec-19 Tue 0.545 ### ### 0.545 1,500,758 0 61.4 61.4 0.0
2023-Dec-18 Mon 0.57 0.57 0.525 0.55 1,333,757 ### ### ### ###
2023-Dec-15 Fri ### 0.585 0.52 0.57 2,060,829 ### 93.5 93.5 ###
2023-Dec-14 Thu 0.5 0.53 0.5 0.52 1,444,853 ### 86.6 86.6 0.0
2023-Dec-13 Wed ### 0.525 0.47 0.475 2,944,286 1,464,782 4.5 4.5 ###
2023-Dec-12 Tue 0.575 0.575 0.48 ### ### ### 0.0
2023-Dec-11 Mon ### ### 0.555 0.58 1,679,346 ### ### ### ###
2023-Dec-08 Fri 0.56 0.59 0.555 0.585 1,140,657 653,026 ### ### ###
2023-Dec-07 Thu 0.57 0.575 ### 0.56 2,461,647 707,723 23.6 23.6 ###
2023-Dec-06 Wed ### 0.58 0.545 0.555 1,286,353 723,573 18.4 18.4 ###
2023-Dec-05 Tue ### ### ### 0.57 11.2 11.2 ###
2023-Dec-04 Mon ### ### ### ### 10.7 10.7 0.0
2023-Dec-01 Fri ### 0.625 ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 672,059 0 20.0 20.0 0.0
2023-Nov-29 Wed 0.625 ### ### ### 796,029 0 23.8 23.8 0.0
2023-Nov-28 Tue 0.625 ### 0.59 ### 1,091,753 ### ### ### 0.0
2023-Nov-27 Mon ### ### ### ### 619,340 0 30.2 30.2 0.0
2023-Nov-24 Fri ### 0.655 0.625 ### 16.7 16.7 0.0
2023-Nov-23 Thu ### ### ### ### 760,427 0 ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 647,841 0 ### ### 0.0
2023-Nov-21 Tue ### 0.73 0.685 0.72 2,432,956 ### 90.8 90.8 ###
2023-Nov-20 Mon ### 0.755 0.655 0.675 3,390,549 ### 9.3 9.3 0.0
2023-Nov-17 Fri 0.775 0.775 ### ### 2.9 2.9 0.0
2023-Nov-16 Thu ### ### 0.745 0.75 6,383,941 ### 0.4 0.4 ###
2023-Nov-15 Wed ### ### ### ### 98.2 98.2 0.0
2023-Nov-14 Tue 0.58 ### 0.57 ### 600,348 ### ### ### 0.0
2023-Nov-13 Mon ### ### ### 0.57 13.1 13.1 ###
2023-Nov-10 Fri ### ### 0.585 0.585 2.7 2.7 ###
2023-Nov-09 Thu 0.58 ### 0.58 ### 95.8 95.8 0.0
2023-Nov-08 Wed ### ### 0.57 0.59 952,546 271,475 14.0 14.0 0.0
2023-Nov-07 Tue ### 0.655 ### ### 1,468,255 480,853 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 485,183 0 ### ### 0.0
2023-Nov-03 Fri 0.645 0.655 ### ### ### ### 0.0
2023-Nov-02 Thu 0.625 0.6475 0.625 ### 245,970 ### ### ### 0.0
2023-Nov-01 Wed ### ### ### ### 81.2 81.2 0.0
2023-Oct-31 Tue ### 0.645 ### ### 973,342 ### 32.8 32.8 0.0
2023-Oct-30 Mon ### ### ### ### 436,346 0 16.7 16.7 0.0
2023-Oct-27 Fri ### ### ### 0.655 319,625 0 ### ### ###
2023-Oct-26 Thu ### ### ### ### 657,680 0 ### ### 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue 0.685 0.685 ### 0.655 1,462,922 501,050 ### ### ###
2023-Oct-23 Mon 0.75 0.76 ### 0.685 1,564,185 ### 3.9 3.9 0.0
2023-Oct-20 Fri 0.72 0.78 0.7 0.75 1,656,453 1,225,775 92.3 92.3 ###
2023-Oct-19 Thu 0.775 0.775 0.72 0.725 1,102,942 824,449 7.1 7.1 ###
2023-Oct-18 Wed 0.74 0.78 0.73 0.78 ### ### 0.1
2023-Oct-17 Tue 0.71 0.74 0.7 0.72 83.2 83.2 ###
2023-Oct-16 Mon 0.71 ### ### ### ### ### 0.0
2023-Oct-13 Fri ### 0.725 ### ### 1,330,776 ### 93.3 93.3 0.0
2023-Oct-12 Thu ### ### ### 0.645 ### ### ###
2023-Oct-11 Wed ### ### ### ### ### ### 0.0
2023-Oct-10 Tue 0.58 ### 0.575 ### 97.2 97.2 0.0
2023-Oct-09 Mon 0.59 ### 0.56 0.57 739,829 207,152 17.1 17.1 ###
2023-Oct-06 Fri ### ### 0.58 0.585 ### ### ###
2023-Oct-05 Thu ### ### 0.57 ### 14.4 14.4 0.0
2023-Oct-04 Wed ### ### 0.59 ### 5.3 5.3 0.0
2023-Oct-03 Tue ### 0.7 ### ### 1,426,625 ### 90.4 90.4 0.0
2023-Oct-02 Mon 0.655 ### ### ### 9.8 9.8 0.0
2023-Sep-29 Fri ### 0.655 ### 0.655 1,118,722 366,381 ### ### ###
2023-Sep-28 Thu 0.575 ### ### 0.585 ### ### ###
2023-Sep-27 Wed 0.57 0.59 0.555 0.57 68.1 68.1 ###
2023-Sep-26 Tue ### ### ### 0.57 1,426,881 0 11.2 11.2 ###
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 1,040,984 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### 0.625 21.5 21.5 0.0
2023-Sep-20 Wed ### ### ### ### 308,956 0 ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 19.8 19.8 0.0
2023-Sep-18 Mon ### 0.685 ### ### 12.8 12.8 0.0
2023-Sep-15 Fri 0.645 ### 0.645 ### 286,324 ### ### ### 0.0
2023-Sep-14 Thu 0.655 ### ### 0.645 ### ### ###
2023-Sep-13 Wed ### 0.675 0.645 ### 16.4 16.4 0.0
2023-Sep-12 Tue ### 0.7 ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 406,877 0 30.2 30.2 0.0
2023-Sep-08 Fri ### 0.72 ### 0.7 567,683 ### ### ### ###
2023-Sep-07 Thu 0.72 0.74 0.72 0.72 361,851 264,151 75.2 75.2 ###
2023-Sep-06 Wed 0.71 0.745 0.7 0.73 226,842 ### ### ### 0.1
2023-Sep-05 Tue ### 0.725 ### 0.7 21.1 21.1 ###
2023-Sep-04 Mon ### ### 0.73 ### 70.2 70.2 0.0
2023-Sep-01 Fri 0.74 0.74 0.71 0.74 ### ### 0.1
2023-Aug-31 Thu 0.745 0.745 ### 0.74 30.6 30.6 0.1
2023-Aug-30 Wed ### 0.75 0.71 0.75 ### ### ###
2023-Aug-29 Tue 0.7 0.73 ### ### 715,247 ### ### ### 0.0
2023-Aug-28 Mon ### 0.71 0.675 0.685 735,247 509,158 82.7 82.7 0.0
2023-Aug-25 Fri ### 0.685 ### ### 417,150 142,873 24.2 24.2 0.0
2023-Aug-24 Thu 0.675 0.71 0.675 ### 381,141 263,940 ### ### 0.0
2023-Aug-23 Wed 0.685 0.7 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### 0.7 ### ### ###
2023-Aug-21 Mon ### 0.725 ### ### ### ### 0.0
2023-Aug-18 Fri ### ### 0.655 ### 796,373 ### 65.8 65.8 0.0
2023-Aug-17 Thu ### 0.675 0.655 ### ### ### 0.0
2023-Aug-16 Wed 0.685 ### ### ### 1,575,026 0 20.0 20.0 0.0
2023-Aug-15 Tue 0.75 0.75 0.7 ### 1,084,581 786,321 6.1 6.1 0.0
2023-Aug-14 Mon 0.78 0.785 0.745 0.745 9.7 9.7 ###
2023-Aug-11 Fri 0.81 0.81 0.785 0.79 ### ### ###
2023-Aug-10 Thu 0.8 ### 0.78 ### 318,825 124,341 69.3 69.3 0.0
2023-Aug-09 Wed 0.85 0.85 0.785 0.8 7.9 7.9 0.1
2023-Aug-08 Tue ### 0.845 0.785 0.845 95.4 95.4 ###
2023-Aug-07 Mon 0.775 0.78 0.75 0.78 78.4 78.4 0.1
2023-Aug-04 Fri 0.75 0.775 0.74 0.775 ### ### 0.1
2023-Aug-03 Thu 0.76 0.76 0.74 0.75 23.1 23.1 ###
2023-Aug-02 Wed 0.755 0.785 0.745 0.755 75.3 75.3 ###
2023-Aug-01 Tue ### 0.77 0.745 0.75 ### ### ###
2023-Jul-31 Mon 0.775 0.775 0.74 0.775 763,221 ### ### ### 0.1
2023-Jul-28 Fri 0.76 0.785 0.745 0.785 1,016,483 ### ### ### ###
2023-Jul-27 Thu 0.785 0.785 0.77 0.78 846,884 658,452 26.0 26.0 0.1
2023-Jul-26 Wed 0.81 ### 0.785 0.785 985,525 ### ### ### ###
2023-Jul-25 Tue ### 0.82 ### 0.785 ### ### ###
2023-Jul-24 Mon 0.84 0.855 0.8 ### 1,013,256 ### ### ### 0.0
2023-Jul-21 Fri 0.83 0.83 0.81 0.825 ### ### 0.1
2023-Jul-20 Thu 0.855 0.87 0.82 0.825 1,328,672 1,122,727 ### ### 0.1
2023-Jul-19 Wed ### 0.87 0.855 ### 66.7 66.7 0.0
2023-Jul-18 Tue 0.885 0.89 0.86 0.86 1,032,781 903,683 ### ### ###
2023-Jul-17 Mon ### ### 0.88 0.88 659,820 290,320 21.2 21.2 0.1
2023-Jul-14 Fri ### ### ### ### 66.8 66.8 0.0
2023-Jul-13 Thu ### ### 0.8875 ### 62.1 62.1 0.0
2023-Jul-12 Wed ### ### 0.87 0.885 29.8 29.8 ###
2023-Jul-11 Tue 0.885 ### 0.87 ### 73.4 73.4 0.0
2023-Jul-10 Mon 0.88 ### 0.875 0.88 79.9 79.9 0.1
2023-Jul-07 Fri ### ### 0.87 0.88 ### ### 0.1
2023-Jul-06 Thu ### ### ### ### 981,851 0 ### ### 0.0
2023-Jul-05 Wed 0.945 ### ### ### 621,742 0 ### ### 0.0
2023-Jul-04 Tue 0.975 0.985 0.945 0.945 1,119,053 1,079,886 ### ### 0.1
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri 0.87 0.87 0.87 0.87 0 0.1
2023-Jun-29 Thu 0.87 0.87 0.87 0.87 0 0.1
2023-Jun-28 Wed 0.88 0.89 0.86 0.87 24.8 24.8 0.1
2023-Jun-27 Tue ### ### 0.86 0.88 682,348 ### ### ### 0.1
2023-Jun-26 Mon 0.88 ### 0.86 0.89 1,136,821 ### ### ### ###
2023-Jun-23 Fri 0.86 0.87 0.845 ### 999,226 ### ### ### 0.0
2023-Jun-22 Thu 0.86 0.88 0.86 0.86 758,183 ### 79.1 79.1 ###
2023-Jun-21 Wed ### ### 0.85 0.87 1,564,841 665,057 ### ### 0.1
2023-Jun-20 Tue 0.925 ### 0.885 ### 2,464,885 ### 16.6 16.6 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 17:05:24 thru 2024-05-10 17:05:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000