End of day Prices (full format), 113 Days for (GLN) GALAN LITHIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
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 |
|