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-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 |
2022-Aug-02 Tue
| 1.175
| ###
| 1.125
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2022-Aug-01 Mon
| 1.23
| ###
| 1.155
| ###
| 1,706,642
| 985,585
| 18.3
| 18.3
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| 1.185
|
|
| 34.9
| 34.9
| 0.1 |
2022-Jul-28 Thu
| ###
| ###
| 1.085
| 1.155
| 1,236,425
| ###
| ###
| ###
| 0.1 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2022-Jul-26 Tue
| ###
| 1.175
| ###
| 1.175
|
|
| ###
| ###
| ### |
|