Skip to main content
Galan Lithium Limited (ASX:GLN)
Australia flag Australia · Delayed Price · Currency is AUD
0.535
-0.005 (-0.93%)
Apr 29, 2026, 4:10 PM AEST

Galan Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.520.540.520.53--1.85%11,184,037
Apr 28, 20260.540.560.520.540.543.85%10,880,760
Apr 27, 20260.500.540.490.520.525.05%10,973,980
Apr 24, 20260.460.510.460.500.505.32%10,492,480
Apr 23, 20260.470.480.460.470.47-1.05%4,606,164
Apr 22, 20260.480.490.470.480.48-2.06%2,436,015
Apr 21, 20260.480.500.480.490.491.04%2,672,609
Apr 20, 20260.470.490.450.480.481.05%4,687,362
Apr 17, 20260.470.510.470.480.485.56%13,765,870
Apr 16, 20260.440.460.430.450.453.45%5,635,865
Apr 15, 20260.440.450.430.440.44-1.14%3,094,277
Apr 14, 20260.430.460.430.440.446.02%8,468,332
Apr 13, 20260.430.440.410.420.42-3.49%6,869,187
Apr 10, 20260.420.430.420.430.432.38%2,738,977
Apr 9, 20260.430.440.420.420.42-3,720,513
Apr 8, 20260.410.430.410.420.427.69%8,740,384
Apr 7, 20260.400.410.390.390.39-1.27%4,368,968
Apr 2, 20260.400.410.380.400.40-2.47%7,243,645
Apr 1, 20260.380.410.380.410.4110.96%7,922,010
Mar 31, 20260.350.370.330.370.375.80%2,243,947
Mar 30, 20260.330.350.330.350.35-5,926,000
Mar 27, 20260.330.350.330.350.35-3,883,969
Mar 26, 20260.350.350.340.350.35-1.43%4,717,010
Mar 25, 20260.330.350.330.350.357.69%2,507,114
Mar 24, 20260.320.330.310.330.338.33%4,353,236
Mar 23, 20260.320.320.300.300.30-9.09%7,722,212
Mar 20, 20260.310.340.310.330.333.13%3,860,687
Mar 19, 20260.350.350.320.320.32-11.11%9,276,276
Mar 18, 20260.370.380.360.360.36-3,764,888
Mar 17, 20260.370.380.360.360.36-2.70%2,381,619
Mar 16, 20260.380.380.360.370.37-5.13%2,282,242
Mar 13, 20260.380.400.380.390.391.30%2,458,961
Mar 12, 20260.400.400.390.390.39-4.94%2,160,061
Mar 11, 20260.390.410.390.410.413.85%4,013,370
Mar 10, 20260.360.390.360.390.3911.43%4,820,713
Mar 9, 20260.380.380.340.350.35-9.09%6,638,181
Mar 6, 20260.380.390.370.390.39-2,137,944
Mar 5, 20260.390.390.380.390.391.32%3,437,521
Mar 4, 20260.380.400.370.380.38-2.56%3,420,990
Mar 3, 20260.420.430.390.390.39-7.14%5,507,647
Mar 2, 20260.420.420.400.420.421.20%4,944,738
Feb 27, 20260.410.430.400.420.421.22%5,449,700
Feb 26, 20260.410.420.390.410.412.50%8,431,103
Feb 25, 20260.400.410.400.400.40-4,529,413
Feb 24, 20260.360.400.360.400.406.67%4,346,333
Feb 23, 20260.370.380.360.380.384.17%4,041,625
Feb 20, 20260.370.380.360.360.36-1.37%4,347,334
Feb 19, 20260.380.380.360.370.37-2,836,004
Feb 18, 20260.360.370.360.370.371.39%1,797,112
Feb 17, 20260.360.360.350.360.36-1,634,280
Feb 16, 20260.340.370.330.360.369.09%3,027,399
Feb 13, 20260.340.350.320.330.33-7.04%5,021,358
Feb 12, 20260.380.380.360.360.36-4.05%3,773,856
Feb 11, 20260.350.370.350.370.377.25%4,325,114
Feb 10, 20260.330.350.330.350.354.55%2,335,190
Feb 9, 20260.340.340.320.330.33-8,646,856
Feb 6, 20260.330.350.320.330.33-5.71%11,606,210
Feb 5, 20260.400.410.350.350.35-11.39%9,466,600
Feb 4, 20260.370.410.370.400.408.22%6,590,248
Feb 3, 20260.360.370.350.370.37-6,528,096
Feb 2, 20260.360.380.350.370.37-2.67%6,594,246
Jan 30, 20260.410.410.380.380.38-8.54%7,381,804
Jan 29, 20260.430.430.390.410.41-12.77%19,020,320
Jan 23, 20260.450.470.440.470.476.82%6,169,087
Jan 22, 20260.460.460.440.440.44-3.30%6,213,200
Jan 21, 20260.390.460.380.460.4621.33%13,811,060
Jan 20, 20260.350.380.340.380.387.14%7,400,618
Jan 19, 20260.360.360.330.350.35-4.11%8,476,861
Jan 16, 20260.390.390.350.370.37-6.41%7,330,445
Jan 15, 20260.400.420.390.390.39-1.27%9,240,787
Jan 14, 20260.410.420.400.400.40-1.25%5,863,889
Jan 13, 20260.390.400.380.400.408.11%7,391,863
Jan 12, 20260.370.390.360.370.374.23%6,737,275
Jan 9, 20260.360.370.350.360.36-5.33%3,970,892
Jan 8, 20260.360.380.350.380.384.17%6,190,664
Jan 7, 20260.350.370.350.360.362.86%5,272,148
Jan 6, 20260.350.360.340.350.351.45%4,864,816
Jan 5, 20260.340.350.340.350.352.99%3,119,597
Jan 2, 20260.320.340.320.340.344.69%2,634,867
Dec 31, 20250.330.330.320.320.32-1.54%1,982,705
Dec 30, 20250.320.330.310.330.33-1.52%4,028,832
Dec 29, 20250.330.340.330.330.333.13%3,884,610
Dec 24, 20250.300.320.300.320.324.92%2,541,062
Dec 23, 20250.300.310.290.310.313.39%5,834,595
Dec 22, 20250.270.300.270.300.3011.32%7,132,075
Dec 19, 20250.270.280.260.270.27-1.85%3,622,103
Dec 18, 20250.270.280.260.270.273.85%6,527,739
Dec 17, 20250.240.260.240.260.268.33%3,312,548
Dec 16, 20250.260.260.240.240.24-5.88%2,569,943
Dec 15, 20250.260.270.250.260.26-5.56%4,036,674
Dec 12, 20250.260.280.260.270.275.88%3,412,787
Dec 11, 20250.260.270.250.260.262.00%3,491,704
Dec 10, 20250.250.260.250.250.25-1,814,060
Dec 9, 20250.250.260.250.250.254.17%3,911,188
Dec 8, 20250.240.250.230.240.242.13%3,624,605
Dec 5, 20250.250.260.240.240.24-4.08%4,504,247
Dec 4, 20250.260.260.240.250.25-3.92%5,385,402
Dec 3, 20250.250.260.240.260.26-1.92%6,423,003
Dec 2, 20250.270.280.260.260.26-5.45%6,067,995
Dec 1, 20250.280.290.270.280.283.77%5,525,059