Skip to main content
Global Lithium Resources Limited (ASX:GL1)
Australia flag Australia · Delayed Price · Currency is AUD
0.465
-0.010 (-2.11%)
Mar 9, 2026, 3:38 PM AEST

Global Lithium Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.490.490.470.480.48-3.06%147,521
Mar 5, 20260.490.500.490.490.491.03%61,435
Mar 4, 20260.490.500.470.490.49-4.90%706,406
Mar 3, 20260.510.520.510.510.51-78,758
Mar 2, 20260.520.520.490.510.51-2.86%550,536
Feb 27, 20260.520.540.510.530.531.94%247,586
Feb 26, 20260.530.530.510.520.52-2.83%181,493
Feb 25, 20260.520.540.510.530.531.92%608,302
Feb 24, 20260.490.520.490.520.526.12%308,078
Feb 23, 20260.500.500.480.490.49-91,884
Feb 20, 20260.490.500.490.490.492.08%83,838
Feb 19, 20260.500.500.480.480.48-3.03%127,726
Feb 18, 20260.490.500.480.500.502.06%167,679
Feb 17, 20260.500.500.480.490.49-3.00%72,313
Feb 16, 20260.500.500.480.500.50-180,243
Feb 13, 20260.530.530.500.500.50-4.76%165,378
Feb 12, 20260.520.540.510.530.530.96%155,758
Feb 11, 20260.510.540.510.520.520.97%141,731
Feb 10, 20260.520.530.510.520.52-138,583
Feb 9, 20260.500.530.500.520.520.98%324,074
Feb 6, 20260.510.540.490.510.510.99%496,485
Feb 5, 20260.510.510.490.510.51-0.98%559,378
Feb 4, 20260.500.520.500.510.512.00%515,093
Feb 3, 20260.500.510.490.500.504.17%482,789
Feb 2, 20260.480.500.460.480.48-4.00%351,827
Jan 30, 20260.540.540.500.500.50-6.54%1,353,836
Jan 29, 20260.540.550.540.540.54-0.93%411,388
Jan 28, 20260.580.580.540.540.54-3.57%425,818
Jan 27, 20260.590.590.550.560.56-4.27%591,030
Jan 23, 20260.580.590.570.590.594.46%139,233
Jan 22, 20260.590.590.560.560.56-4.27%292,500
Jan 21, 20260.550.590.550.590.594.46%617,322
Jan 20, 20260.570.570.530.560.56-3.45%1,687,792
Jan 19, 20260.590.590.570.580.58-3.33%449,989
Jan 16, 20260.610.630.580.600.60-3.23%667,846
Jan 15, 20260.600.630.600.620.622.48%457,614
Jan 14, 20260.620.620.590.610.61-1.63%779,640
Jan 13, 20260.610.630.570.620.621.65%642,378
Jan 12, 20260.610.640.600.610.61-1.63%489,777
Jan 9, 20260.650.650.610.620.62-6.82%584,627
Jan 8, 20260.650.690.650.660.663.13%1,216,563
Jan 7, 20260.630.660.620.640.64-0.78%356,730
Jan 6, 20260.630.660.620.650.653.20%383,452
Jan 5, 20260.610.630.600.630.632.46%328,370
Jan 2, 20260.630.630.590.610.61-1.61%395,668
Dec 31, 20250.630.640.620.620.62-3.13%183,011
Dec 30, 20250.640.650.630.640.64-1.54%192,306
Dec 29, 20250.590.700.580.650.658.33%2,005,359
Dec 24, 20250.610.620.580.600.60-0.83%317,011
Dec 23, 20250.600.610.570.610.612.54%502,226
Dec 22, 20250.570.600.570.590.593.51%324,730
Dec 19, 20250.530.570.530.570.577.55%400,641
Dec 18, 20250.560.560.520.530.53-5.36%155,619
Dec 17, 20250.530.580.520.560.564.67%1,054,614
Dec 16, 20250.540.560.520.540.54-1.83%267,244
Dec 15, 20250.560.560.510.550.55-2.68%541,243
Dec 12, 20250.540.560.540.560.564.67%240,690
Dec 11, 20250.560.580.530.540.54-3.60%582,211
Dec 10, 20250.560.580.550.560.56-0.89%391,490
Dec 9, 20250.590.620.560.560.56-4.27%1,262,383
Dec 8, 20250.600.600.590.590.59-2.50%313,016
Dec 5, 20250.620.640.600.600.60-2.44%366,169
Dec 4, 20250.630.630.570.620.62-1.60%1,947,153
Dec 3, 20250.640.660.610.630.63-978,236
Dec 2, 20250.600.640.590.630.634.17%567,342
Dec 1, 20250.610.650.600.600.60-1.64%937,242
Nov 28, 20250.610.650.610.610.61-1,309,298
Nov 27, 20250.630.640.600.610.61-712,574
Nov 26, 20250.590.640.570.610.615.17%1,153,851
Nov 25, 20250.560.580.550.580.583.57%494,822
Nov 24, 20250.580.580.550.560.56-0.88%825,504
Nov 21, 20250.620.630.550.570.57-14.39%2,195,033
Nov 20, 20250.620.690.610.660.667.32%1,482,418
Nov 19, 20250.560.620.530.620.629.82%1,056,708
Nov 18, 20250.620.630.560.560.56-7.44%2,074,795
Nov 17, 20250.570.620.570.610.614.31%1,229,728
Nov 14, 20250.600.640.580.580.58-3.33%966,799
Nov 13, 20250.540.620.540.600.6015.38%1,361,606
Nov 12, 20250.540.560.520.520.52-3.70%800,197
Nov 11, 20250.540.600.520.540.541.89%1,377,981
Nov 10, 20250.470.540.470.530.5312.77%886,273
Nov 7, 20250.480.500.470.470.47-2.08%302,659
Nov 6, 20250.470.480.460.480.48-247,335
Nov 5, 20250.500.500.450.480.48-4.00%1,059,562
Nov 4, 20250.500.510.490.500.501.01%486,212
Nov 3, 20250.520.550.500.500.50-3.88%885,630
Oct 31, 20250.530.530.510.520.52-2.83%70,503
Oct 30, 20250.520.530.510.530.533.92%292,531
Oct 29, 20250.500.530.500.510.512.00%193,262
Oct 28, 20250.540.540.500.500.50-5.66%663,730
Oct 27, 20250.510.540.500.530.533.92%1,002,058
Oct 24, 20250.480.520.480.510.518.51%849,216
Oct 23, 20250.470.480.470.470.47-3.09%218,054
Oct 22, 20250.490.490.470.490.49-515,600
Oct 21, 20250.490.500.470.490.493.19%805,737
Oct 20, 20250.510.520.470.470.47-1,450,808
Oct 17, 20250.470.530.470.470.473.30%2,264,791
Oct 16, 20250.480.480.450.460.46-3.19%595,385
Oct 15, 20250.450.470.430.470.474.44%434,322
Oct 14, 20250.430.470.430.450.4512.50%1,434,313