End of day Prices (full format), 85 Days for (GLN) GALAN LITHIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|