Global Lithium Resources Limited (ASX:GL1)
Australia · Delayed Price · Currency is AUD 0.9500
0.00 (0.00%)
Oct 19, 2026, 4:10 PM AEST
Global Lithium Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | - | -0.52% | 279,631 |
| Oct 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | - | 0.53% | 147,310 |
| Oct 16, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.55% | 452,311 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.53% | 2,303,047 |
| Oct 14, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 640,954 |
| Oct 13, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 1,728,096 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,640,011 |
| Oct 9, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 2,466,459 |
| Oct 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,740,284 |
| Oct 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 2,815,465 |
| Oct 6, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 2,867,639 |
| Oct 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.51% | 1,728,589 |
| Oct 2, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 2.06% | 2,993,278 |
| Oct 1, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -2.51% | 2,069,907 |
| Sep 30, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.65% | 1,057,109 |
| Sep 29, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 1,489,241 |
| Sep 28, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.49% | 3,626,638 |
| Sep 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 2,122,792 |
| Sep 24, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.49% | 3,700,820 |
| Sep 23, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.02% | 4,095,081 |
| Sep 22, 2026 | 1.05 | 1.08 | 0.98 | 1.00 | 1.00 | 49.62% | 9,608,157 |
| Sep 18, 2026 | 0.67 | 0.71 | 0.67 | 0.67 | 0.67 | - | 1,289,473 |
| Sep 17, 2026 | 0.67 | 0.67 | 0.63 | 0.67 | 0.67 | 5.56% | 420,022 |
| Sep 16, 2026 | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | - | 847,346 |
| Sep 15, 2026 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 2.44% | 338,290 |
| Sep 14, 2026 | 0.61 | 0.63 | 0.58 | 0.62 | 0.62 | 0.82% | 403,356 |
| Sep 11, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -2.40% | 373,141 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -5.30% | 274,227 |
| Sep 9, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 188,336 |
| Sep 8, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 240,252 |
| Sep 7, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.26% | 220,107 |
| Sep 4, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -2.92% | 655,568 |
| Sep 3, 2026 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | -4.86% | 246,654 |
| Sep 2, 2026 | 0.72 | 0.72 | 0.65 | 0.72 | 0.72 | -1.37% | 686,473 |
| Sep 1, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 206,379 |
| Aug 31, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 223,022 |
| Aug 28, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 91,787 |
| Aug 27, 2026 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.20% | 489,793 |
| Aug 26, 2026 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 266,916 |
| Aug 25, 2026 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -4.67% | 427,723 |
| Aug 24, 2026 | 0.72 | 0.78 | 0.71 | 0.75 | 0.75 | 4.90% | 820,849 |
| Aug 21, 2026 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 2.14% | 453,239 |
| Aug 20, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 183,939 |
| Aug 19, 2026 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | - | 365,517 |
| Aug 18, 2026 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -3.45% | 606,801 |
| Aug 17, 2026 | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | 1.40% | 688,702 |
| Aug 14, 2026 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -3.38% | 470,032 |
| Aug 13, 2026 | 0.77 | 0.80 | 0.72 | 0.74 | 0.74 | -3.90% | 1,541,156 |
| Aug 12, 2026 | 0.63 | 0.78 | 0.62 | 0.77 | 0.77 | 22.22% | 2,719,642 |
| Aug 11, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,943,695 |