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-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 |
|