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 Tue 24-May-21 02:50:49 AM 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 Page 2...

     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 .. Friday 17th May 2024
Latest price with VOLUME for GLN .. Wednesday 15th 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


<< Previous 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
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
2023-Jun-19 Mon 0.975 0.975 ### ### 1,280,827 ### 8.7 8.7 0.0
2023-Jun-16 Fri ### ### ### 0.975 911,083 0 85.9 85.9 ###
2023-Jun-15 Thu ### 0.945 ### 0.945 709,272 ### 77.1 77.1 0.1
2023-Jun-14 Wed ### ### ### ### 674,370 0 23.6 23.6 0.0
2023-Jun-13 Tue ### ### ### ### 24.7 24.7 0.0
2023-Jun-09 Fri 0.975 0.985 ### ### 629,122 309,842 ### ### 0.0
2023-Jun-08 Thu 0.985 0.985 ### ### ### ### 0.0
2023-Jun-07 Wed ### ### ### 0.985 818,284 0 33.4 33.4 ###
2023-Jun-06 Tue ### ### ### ### 406,454 0 ### ### 0.0
2023-Jun-05 Mon ### ### 0.985 ### ### ### 0.0
2023-Jun-02 Fri ### 1 ### ### 894,524 ### 81.4 81.4 0.0
2023-Jun-01 Thu ### ### ### ### 739,725 0 ### ### 0.0
2023-May-31 Wed 0.975 0.985 0.945 0.975 76.0 76.0 ###
2023-May-30 Tue ### 1 ### ### 2,867,753 1,433,876 ### ### 0.0
2023-May-29 Mon 1.025 ### ### ### 2,175,682 0 ### ### 0.0
2023-May-26 Fri ### ### ### ### 1,118,883 0 ### ### 0.0
2023-May-25 Thu ### ### ### 1.045 677,084 0 37.1 37.1 0.1
2023-May-24 Wed 1.055 ### 1.045 1.045 35.6 35.6 0.1
2023-May-23 Tue ### ### 1.045 1.055 1,863,075 973,456 ### ### 0.1
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri 1.2 1.2 1.2 1.2 0 0.1
2023-May-18 Thu 1.2 1.2 1.2 1.2 0 0.1
2023-May-17 Wed 1.2 1.24 ### 1.2 70.3 70.3 0.1
2023-May-16 Tue 1.245 1.245 ### ### 14.0 14.0 0.0
2023-May-15 Mon 1.24 1.24 ### ### ### ### 0.0
2023-May-12 Fri 1.255 1.27 ### ### 2,735,870 1,737,277 ### ### 0.0
2023-May-11 Thu ### 1.28 ### 1.255 5,864,684 ### ### ### ###
2023-May-10 Wed ### ### 1.025 ### 1,788,352 ### ### ### 0.0
2023-May-09 Tue 1.045 ### ### ### ### ### 0.0
2023-May-08 Mon ### 1.075 ### ### ### ### 0.0
2023-May-05 Fri 1 1.025 0.985 ### 514,755 517,328 82.9 82.9 0.0
2023-May-04 Thu 0.985 1 ### 0.985 623,271 ### 61.9 61.9 ###
2023-May-03 Wed ### ### ### ### 540,447 0 18.7 18.7 0.0
2023-May-02 Tue 1.045 ### 1 ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 1,444,358 0 10.2 10.2 0.0
2023-Apr-28 Fri 1.055 1.085 ### ### 673,883 365,581 78.9 78.9 0.0
2023-Apr-27 Thu ### 1.085 1.025 ### ### ### 0.0
2023-Apr-26 Wed 1.055 1.055 ### ### 36.9 36.9 0.0
2023-Apr-24 Mon ### ### 1.045 1.055 15.7 15.7 0.1
2023-Apr-21 Fri ### ### ### ### 20.8 20.8 0.0
2023-Apr-20 Thu 1.175 1.175 ### ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### 705,257 0 ### ### 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 291,188 0 28.2 28.2 0.0
2023-Apr-14 Fri 1.055 ### 1.055 ### 886,029 467,380 ### ### 0.0
2023-Apr-13 Thu ### 1.055 ### ### ### ### 0.0
2023-Apr-12 Wed 1.055 1.055 ### 1.025 16.7 16.7 ###
2023-Apr-11 Tue ### 1.055 ### 1.055 676,555 356,882 80.1 80.1 0.1
2023-Apr-06 Thu ### ### 0.985 ### ### ### 0.0
2023-Apr-05 Wed 1.025 ### ### ### 560,551 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 780,358 0 13.3 13.3 0.0
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri 1.075 ### ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### 1.075 75.0 75.0 ###
2023-Mar-29 Wed ### ### 1.025 ### 1,489,376 ### 76.4 76.4 0.0
2023-Mar-28 Tue ### 1.045 ### 1.025 2,132,174 ### ### ### ###
2023-Mar-27 Mon ### ### ### 0.945 35.7 35.7 0.1
2023-Mar-24 Fri ### ### ### ### 868,643 0 82.2 82.2 0.0
2023-Mar-23 Thu ### 1 ### ### 2,291,845 1,145,922 ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 930,920 0 ### ### 0.0
2023-Mar-21 Tue ### ### 0.985 1 430,159 211,853 33.0 33.0 ###
2023-Mar-20 Mon 1.025 ### ### ### 812,427 0 26.3 26.3 0.0
2023-Mar-17 Fri 1.025 ### ### 1.025 ### ### ###
2023-Mar-16 Thu ### ### ### ### ### ### 0.0
2023-Mar-15 Wed 1.085 ### ### 1.085 413,026 0 66.7 66.7 0.1
2023-Mar-14 Tue ### ### ### 1.055 ### ### 0.1
2023-Mar-13 Mon ### ### ### ### 1,001,980 0 ### ### 0.0
2023-Mar-10 Fri ### ### ### 1.145 30.1 30.1 ###
2023-Mar-09 Thu 1.185 ### ### ### ### ### 0.0
2023-Mar-08 Wed 1.175 1.175 ### ### 394,842 ### 26.1 26.1 0.0
2023-Mar-07 Tue ### ### ### 1.185 295,049 0 ### ### 0.1
2023-Mar-06 Mon 1.21 1.21 ### ### 15.4 15.4 0.0
2023-Mar-03 Fri ### ### ### ### 75.3 75.3 0.0
2023-Mar-02 Thu ### 1.185 ### ### 18.0 18.0 0.0
2023-Mar-01 Wed ### ### 1.155 1.175 625,644 ### 67.1 67.1 ###
2023-Feb-28 Tue ### ### ### ### 528,221 0 ### ### 0.0
2023-Feb-27 Mon ### ### ### ### ### ### 0.0
2023-Feb-24 Fri ### ### ### ### ### ### 0.0
2023-Feb-23 Thu 1.125 ### ### ### ### ### 0.0
2023-Feb-22 Wed ### 1.145 ### ### ### ### 0.0
2023-Feb-21 Tue 1.145 ### 1.125 ### ### ### 0.0
2023-Feb-20 Mon 1.175 1.175 ### ### ### ### 0.0
2023-Feb-17 Fri 1.2 ### ### ### 18.4 18.4 0.0
2023-Feb-16 Thu ### 1.23 ### 1.185 868,380 534,053 ### ### 0.1
2023-Feb-15 Wed ### 1.185 ### ### 891,941 528,475 89.7 89.7 0.0
2023-Feb-14 Tue ### ### ### ### 443,070 0 ### ### 0.0
2023-Feb-13 Mon 1.22 1.22 ### ### 1,143,421 697,486 4.8 4.8 0.0
2023-Feb-10 Fri ### 1.245 1.175 1.21 ### ### ###
2023-Feb-09 Thu 1.23 1.23 ### 1.21 26.9 26.9 ###
2023-Feb-08 Wed ### 1.26 ### 1.245 1,921,250 1,210,387 ### ### 0.1
2023-Feb-07 Tue ### ### 1.085 ### ### ### 0.0
2023-Feb-06 Mon ### ### ### ### 1,374,029 0 ### ### 0.0
2023-Feb-03 Fri ### ### ### 1.155 966,344 0 ### ### 0.1
2023-Feb-02 Thu ### ### ### 1.185 ### ### 0.1
2023-Feb-01 Wed 1.2 1.21 1.155 ### ### ### 0.0
2023-Jan-31 Tue 1.24 1.245 ### ### ### ### 0.0
2023-Jan-30 Mon 1.225 1.245 1.2 ### 507,089 ### ### ### 0.0
2023-Jan-27 Fri 1.27 1.285 ### 1.23 14.8 14.8 0.1
2023-Jan-25 Wed 1.23 1.275 1.21 1.27 661,672 822,127 90.0 90.0 ###
2023-Jan-24 Tue ### 1.25 ### ### 95.3 95.3 0.0
2023-Jan-23 Mon ### 1.2 ### ### 1,138,658 ### 21.7 21.7 0.0
2023-Jan-20 Fri ### ### ### 1.155 813,389 0 ### ### 0.1
2023-Jan-19 Thu 1.2 1.21 ### ### 544,350 ### 14.8 14.8 0.0
2023-Jan-18 Wed ### 1.21 ### 1.2 ### ### 0.1
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon 1.175 ### ### ### ### ### 0.0
2023-Jan-13 Fri ### 1.225 1.155 1.155 ### ### 0.1
2023-Jan-12 Thu ### ### ### ### 24.9 24.9 0.0
2023-Jan-11 Wed ### ### ### 1.175 632,977 0 16.9 16.9 ###
2023-Jan-10 Tue ### ### ### 1.155 36.5 36.5 0.1
2023-Jan-09 Mon 1.145 ### ### 1.145 ### ### ###
2023-Jan-06 Fri ### 1.125 ### ### 94.5 94.5 0.0
2023-Jan-05 Thu 1.045 1.055 ### 1.045 ### ### 0.1
2023-Jan-04 Wed ### 1.045 1.025 ### 61.4 61.4 0.0
2023-Jan-03 Tue ### ### 1.025 ### 8.5 8.5 0.0
2022-Dec-30 Fri ### ### 1.025 ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 775,153 0 95.6 95.6 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri ### ### 0.985 1 18.8 18.8 ###
2022-Dec-22 Thu ### ### 1.025 1.025 30.9 30.9 ###
2022-Dec-21 Wed ### ### 1 ### 18.4 18.4 0.0
2022-Dec-20 Tue ### 1.075 ### ### ### ### 0.0
2022-Dec-19 Mon 1.075 ### ### ### 923,147 0 ### ### 0.0
2022-Dec-16 Fri ### ### 1.075 ### 1,459,752 ### 29.6 29.6 0.0
2022-Dec-15 Thu 1.175 1.175 ### ### ### ### 0.0
2022-Dec-14 Wed 1.22 1.22 ### 1.185 865,283 527,822 ### ### 0.1
2022-Dec-13 Tue ### 1.245 1.185 ### 893,974 1,086,178 ### ### 0.0
2022-Dec-12 Mon ### 1.21 1.175 1.2 1,557,355 1,857,145 79.1 79.1 0.1
2022-Dec-09 Fri 1.275 1.28 ### 1.2 4,631,453 2,964,129 6.3 6.3 0.1
2022-Dec-08 Thu 1.345 1.345 ### 1.285 1,991,970 ### ### ### ###
2022-Dec-07 Wed 1.375 1.375 ### ### ### ### 0.0
2022-Dec-06 Tue ### ### ### ### 23.5 23.5 0.0
2022-Dec-05 Mon 1.45 1.455 1.385 1.4 345,228 490,223 ### ### ###
2022-Dec-02 Fri 1.44 1.45 1.41 ### ### ### 0.0
2022-Dec-01 Thu 1.49 1.525 1.44 1.45 543,657 805,971 ### ### ###
2022-Nov-30 Wed ### 1.47 ### 1.46 663,450 ### ### ### 0.1
2022-Nov-29 Tue ### 1.43 ### 1.43 ### ### 0.1
2022-Nov-28 Mon ### ### 1.345 1.345 1,762,283 ### ### ### ###
2022-Nov-25 Fri 1.54 1.54 1.44 1.445 1,072,244 1,597,643 ### ### ###
2022-Nov-24 Thu 1.54 1.5625 1.48 1.54 879,488 1,337,921 71.3 71.3 ###
2022-Nov-23 Wed 1.55 1.57 1.53 1.54 ### ### ###
2022-Nov-22 Tue 1.49 1.54 1.49 ### 90.0 90.0 0.0
2022-Nov-21 Mon 1.48 1.49 1.44 1.445 ### ### ###
2022-Nov-18 Fri 1.475 1.51 1.455 1.51 1,284,522 ### ### ### 0.1
2022-Nov-17 Thu 1.54 ### ### 1.5 977,756 0 18.1 18.1 0.1
2022-Nov-16 Wed ### ### 1.53 1.54 1,232,485 942,851 ### ### ###
2022-Nov-15 Tue ### ### 1.59 ### 21.8 21.8 0.0
2022-Nov-14 Mon ### ### ### 1.655 1,376,671 0 ### ### 0.1
2022-Nov-11 Fri ### ### ### 1.645 1,865,546 0 ### ### 0.1
2022-Nov-10 Thu ### ### ### ### 846,783 0 ### ### 0.0
2022-Nov-09 Wed 1.71 1.72 1.655 ### 1,131,482 1,909,375 24.0 24.0 0.0
2022-Nov-08 Tue 1.75 1.76 ### ### 16.0 16.0 0.0
2022-Nov-07 Mon 1.77 1.775 ### ### 24.3 24.3 0.0
2022-Nov-04 Fri ### 1.72 ### 1.7 91.4 91.4 ###
2022-Nov-03 Thu 1.55 1.625 1.52 ### 90.7 90.7 0.0
2022-Nov-02 Wed 1.555 ### 1.53 1.58 1,727,758 ### 78.6 78.6 0.1
2022-Nov-01 Tue 1.53 1.56 ### 1.55 1,361,073 ### 68.7 68.7 ###
2022-Oct-31 Mon 1.55 1.55 ### 1.52 27.3 27.3 0.1
2022-Oct-28 Fri 1.58 1.625 1.51 1.52 17.3 17.3 0.1
2022-Oct-27 Thu 1.58 ### 1.56 1.58 1,259,657 ### 66.3 66.3 0.1
2022-Oct-26 Wed 1.52 1.585 1.5 1.58 ### ### 0.1
2022-Oct-25 Tue ### 1.55 1.42 1.5 72.8 72.8 0.1
2022-Oct-24 Mon ### ### 1.47 1.49 5,739,179 ### 2.9 2.9 ###
2022-Oct-21 Fri 1.27 1.27 1.27 1.27 0 ###
2022-Oct-20 Thu 1.27 1.27 1.27 1.27 0 ###
2022-Oct-19 Wed 1.245 ### 1.24 1.27 891,546 552,758 82.5 82.5 ###
2022-Oct-18 Tue 1.2 1.25 ### ### 84.8 84.8 0.0
2022-Oct-17 Mon 1.185 1.185 ### 1.185 73.7 73.7 0.1
2022-Oct-14 Fri 1.225 ### ### 1.21 747,243 0 ### ### ###
2022-Oct-13 Thu 1.185 1.23 1.185 ### 285,845 345,157 73.4 73.4 0.0
2022-Oct-12 Wed ### 1.21 ### 1.21 560,774 ### ### ### ###
2022-Oct-11 Tue 1.23 1.24 ### ### 289,547 ### 28.2 28.2 0.0
2022-Oct-10 Mon ### 1.225 ### 1.22 ### ### 0.1
2022-Oct-07 Fri 1.21 ### ### ### 387,679 0 75.4 75.4 0.0
2022-Oct-06 Thu 1.2 1.25 1.2 1.21 439,189 ### ### ### ###
2022-Oct-05 Wed 1.27 1.29 ### 1.2 ### ### 0.1
2022-Oct-04 Tue 1.155 1.24 1.155 1.23 1,495,177 1,790,474 92.6 92.6 0.1
2022-Oct-03 Mon 1.185 1.185 ### ### 3,231,440 1,914,628 8.0 8.0 0.0
2022-Sep-30 Fri ### 1.2 ### ### 76.0 76.0 0.0
2022-Sep-29 Thu 1.22 1.245 ### 1.23 75.2 75.2 0.1
2022-Sep-28 Wed 1.23 1.245 1.125 ### 1,343,128 ### ### ### 0.0
2022-Sep-27 Tue 1.23 1.245 ### 1.21 1,062,673 ### 24.8 24.8 ###
2022-Sep-26 Mon 1.29 1.29 ### 1.185 9.8 9.8 0.1
2022-Sep-23 Fri ### 1.345 ### 1.325 933,952 628,082 ### ### 0.1
2022-Sep-21 Wed 1.41 1.41 ### ### 907,443 639,747 ### ### 0.0
2022-Sep-20 Tue ### 1.45 ### ### 687,888 ### 23.2 23.2 0.0
2022-Sep-19 Mon ### 1.445 ### ### ### ### 0.0
2022-Sep-16 Fri 1.47 1.49 ### ### 5.7 5.7 0.0
2022-Sep-15 Thu 1.44 1.53 1.44 1.5 1,083,080 1,608,373 89.9 89.9 0.1
2022-Sep-14 Wed ### 1.455 ### 1.43 83.4 83.4 0.1
2022-Sep-13 Tue 1.46 1.49 1.46 1.47 936,028 1,380,641 69.7 69.7 ###
2022-Sep-12 Mon 1.45 1.48 1.43 ### 986,045 ### 33.2 33.2 0.0
2022-Sep-09 Fri 1.29 1.43 1.29 1.43 97.0 97.0 0.1
2022-Sep-08 Thu 1.245 ### 1.24 1.29 907,947 562,927 ### ### 0.1
2022-Sep-07 Wed 1.23 1.255 ### 1.225 555,081 ### ### ### 0.1
2022-Sep-06 Tue 1.185 1.245 ### ### 91.5 91.5 0.0
2022-Sep-05 Mon ### 1.21 ### 1.175 34.0 34.0 ###
2022-Sep-02 Fri 1.24 1.24 ### 1.22 ### ### 0.1
2022-Sep-01 Thu 1.29 1.29 1.23 1.245 896,673 ### ### ### 0.1
2022-Aug-31 Wed 1.25 ### 1.24 ### 827,552 513,082 ### ### 0.0
2022-Aug-30 Tue ### 1.245 1.175 1.245 915,174 ### 88.0 88.0 0.1
2022-Aug-29 Mon 1.2 1.2 ### 1.175 1,143,052 ### ### ### ###
2022-Aug-26 Fri 1.27 1.285 1.23 1.25 26.0 26.0 ###
2022-Aug-25 Thu 1.275 ### 1.24 1.275 1,091,145 ### 65.2 65.2 ###
2022-Aug-24 Wed 1.22 ### 1.22 1.26 ### ### ###
2022-Aug-23 Tue ### 1.255 ### ### 75.7 75.7 0.0
2022-Aug-22 Mon 1.25 1.26 1.175 1.225 889,724 ### 28.9 28.9 0.1
2022-Aug-19 Fri ### ### 1.25 1.26 ### ### ###
2022-Aug-18 Thu ### ### 1.25 1.28 937,456 ### ### ### ###
2022-Aug-17 Wed ### 1.375 1.285 ### 1,021,682 ### ### ### 0.0
2022-Aug-16 Tue 1.445 1.455 ### 1.375 1,260,677 917,142 ### ### 0.1
2022-Aug-15 Mon 1.41 1.445 1.385 ### ### ### 0.0
2022-Aug-12 Fri 1.375 ### 1.345 1.375 700,957 ### ### ### 0.1
2022-Aug-11 Thu ### 1.4 ### 1.385 70.7 70.7 0.1
2022-Aug-10 Wed 1.375 1.375 ### ### ### ### 0.0
2022-Aug-09 Tue ### 1.4 1.345 ### 2,215,142 3,040,282 29.2 29.2 0.0
2022-Aug-08 Mon ### ### 1.285 ### 2,019,274 1,297,383 ### ### 0.0
2022-Aug-05 Fri ### ### 1.29 ### 88.9 88.9 0.0
2022-Aug-04 Thu 1.25 ### 1.22 1.29 87.7 87.7 0.1
2022-Aug-03 Wed ### ### ### ### 374,921 0 89.2 89.2 0.0


<< Previous 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 2024-05-21 02:50:49 thru 2024-05-21 02:50:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000