Global Lithium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.59	0.57	0.58	0.58	0.88%	174,507
Apr 27, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	209,947
Apr 24, 2026	0.60	0.60	0.55	0.59	0.59	3.51%	199,885
Apr 23, 2026	0.57	0.59	0.55	0.57	0.57	-	346,106
Apr 22, 2026	0.63	0.63	0.56	0.57	0.57	-5.00%	952,215
Apr 20, 2026	0.60	0.61	0.58	0.60	0.60	1.69%	280,462
Apr 17, 2026	0.58	0.60	0.57	0.59	0.59	5.36%	872,219
Apr 16, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	718,235
Apr 15, 2026	0.54	0.55	0.53	0.54	0.54	1.89%	227,457
Apr 14, 2026	0.53	0.56	0.53	0.53	0.53	-	670,468
Apr 13, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	117,578
Apr 10, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	80,982
Apr 9, 2026	0.50	0.53	0.49	0.53	0.53	6.00%	433,869
Apr 8, 2026	0.49	0.51	0.49	0.50	0.50	5.26%	445,819
Apr 7, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	110,334
Apr 2, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	154,834
Apr 1, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	75,930
Mar 31, 2026	0.46	0.48	0.46	0.47	0.47	-2.11%	56,169
Mar 30, 2026	0.46	0.49	0.46	0.48	0.48	-	283,613
Mar 27, 2026	0.48	0.49	0.47	0.48	0.48	-	74,775
Mar 26, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	82,720
Mar 25, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	149,672
Mar 24, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	44,846
Mar 23, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	485,841
Mar 20, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	267,625
Mar 19, 2026	0.52	0.55	0.52	0.54	0.54	2.86%	416,083
Mar 18, 2026	0.52	0.54	0.52	0.53	0.53	0.96%	188,158
Mar 17, 2026	0.50	0.52	0.50	0.52	0.52	0.97%	89,293
Mar 16, 2026	0.50	0.52	0.50	0.52	0.52	4.04%	162,539
Mar 13, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	47,828
Mar 12, 2026	0.51	0.51	0.50	0.50	0.50	1.01%	244,430
Mar 11, 2026	0.47	0.51	0.47	0.50	0.50	3.13%	205,359
Mar 10, 2026	0.48	0.49	0.48	0.48	0.48	-3.03%	66,775
Mar 9, 2026	0.47	0.50	0.44	0.50	0.50	4.21%	376,274
Mar 6, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	147,521
Mar 5, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	61,435
Mar 4, 2026	0.49	0.50	0.47	0.49	0.49	-4.90%	706,406
Mar 3, 2026	0.51	0.52	0.51	0.51	0.51	-	78,758
Mar 2, 2026	0.52	0.52	0.49	0.51	0.51	-2.86%	550,536
Feb 27, 2026	0.52	0.54	0.51	0.53	0.53	1.94%	247,586
Feb 26, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	181,493
Feb 25, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	608,302
Feb 24, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	308,078
Feb 23, 2026	0.50	0.50	0.48	0.49	0.49	-	91,884
Feb 20, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	83,838
Feb 19, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	127,726
Feb 18, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	167,679
Feb 17, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	72,313
Feb 16, 2026	0.50	0.50	0.48	0.50	0.50	-	180,243
Feb 13, 2026	0.53	0.53	0.50	0.50	0.50	-4.76%	165,378
Feb 12, 2026	0.52	0.54	0.51	0.53	0.53	0.96%	155,758
Feb 11, 2026	0.51	0.54	0.51	0.52	0.52	0.97%	141,731
Feb 10, 2026	0.52	0.53	0.51	0.52	0.52	-	138,583
Feb 9, 2026	0.50	0.53	0.50	0.52	0.52	0.98%	324,074
Feb 6, 2026	0.51	0.54	0.49	0.51	0.51	0.99%	496,485
Feb 5, 2026	0.51	0.51	0.49	0.51	0.51	-0.98%	559,378
Feb 4, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	515,093
Feb 3, 2026	0.50	0.51	0.49	0.50	0.50	4.17%	482,789
Feb 2, 2026	0.48	0.50	0.46	0.48	0.48	-4.00%	351,827
Jan 30, 2026	0.54	0.54	0.50	0.50	0.50	-6.54%	1,353,836
Jan 29, 2026	0.54	0.55	0.54	0.54	0.54	-0.93%	411,388
Jan 28, 2026	0.58	0.58	0.54	0.54	0.54	-3.57%	425,818
Jan 27, 2026	0.59	0.59	0.55	0.56	0.56	-4.27%	591,030
Jan 23, 2026	0.58	0.59	0.57	0.59	0.59	4.46%	139,233
Jan 22, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	292,500
Jan 21, 2026	0.55	0.59	0.55	0.59	0.59	4.46%	617,322
Jan 20, 2026	0.57	0.57	0.53	0.56	0.56	-3.45%	1,687,792
Jan 19, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	449,989
Jan 16, 2026	0.61	0.63	0.58	0.60	0.60	-3.23%	667,846
Jan 15, 2026	0.60	0.63	0.60	0.62	0.62	2.48%	457,614
Jan 14, 2026	0.62	0.62	0.59	0.61	0.61	-1.63%	779,640
Jan 13, 2026	0.61	0.63	0.57	0.62	0.62	1.65%	642,378
Jan 12, 2026	0.61	0.64	0.60	0.61	0.61	-1.63%	489,777
Jan 9, 2026	0.65	0.65	0.61	0.62	0.62	-6.82%	584,627
Jan 8, 2026	0.65	0.69	0.65	0.66	0.66	3.13%	1,216,563
Jan 7, 2026	0.63	0.66	0.62	0.64	0.64	-0.78%	356,730
Jan 6, 2026	0.63	0.66	0.62	0.65	0.65	3.20%	383,452
Jan 5, 2026	0.61	0.63	0.60	0.63	0.63	2.46%	328,370
Jan 2, 2026	0.63	0.63	0.59	0.61	0.61	-1.61%	395,668
Dec 31, 2025	0.63	0.64	0.62	0.62	0.62	-3.13%	183,011
Dec 30, 2025	0.64	0.65	0.63	0.64	0.64	-1.54%	192,306
Dec 29, 2025	0.59	0.70	0.58	0.65	0.65	8.33%	2,005,359
Dec 24, 2025	0.61	0.62	0.58	0.60	0.60	-0.83%	317,011
Dec 23, 2025	0.60	0.61	0.57	0.61	0.61	2.54%	502,226
Dec 22, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	324,730
Dec 19, 2025	0.53	0.57	0.53	0.57	0.57	7.55%	400,641
Dec 18, 2025	0.56	0.56	0.52	0.53	0.53	-5.36%	155,619
Dec 17, 2025	0.53	0.58	0.52	0.56	0.56	4.67%	1,054,614
Dec 16, 2025	0.54	0.56	0.52	0.54	0.54	-1.83%	267,244
Dec 15, 2025	0.56	0.56	0.51	0.55	0.55	-2.68%	541,243
Dec 12, 2025	0.54	0.56	0.54	0.56	0.56	4.67%	240,690
Dec 11, 2025	0.56	0.58	0.53	0.54	0.54	-3.60%	582,211
Dec 10, 2025	0.56	0.58	0.55	0.56	0.56	-0.89%	391,490
Dec 9, 2025	0.59	0.62	0.56	0.56	0.56	-4.27%	1,262,383
Dec 8, 2025	0.60	0.60	0.59	0.59	0.59	-2.50%	313,016
Dec 5, 2025	0.62	0.64	0.60	0.60	0.60	-2.44%	366,169
Dec 4, 2025	0.63	0.63	0.57	0.62	0.62	-1.60%	1,947,153
Dec 3, 2025	0.64	0.66	0.61	0.63	0.63	-	978,236
Dec 2, 2025	0.60	0.64	0.59	0.63	0.63	4.17%	567,342
Dec 1, 2025	0.61	0.65	0.60	0.60	0.60	-1.64%	937,242