Global Lithium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.99	0.99	0.95	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
Aug 10, 2026	0.58	0.63	0.58	0.63	0.63	8.62%	2,004,383
Aug 7, 2026	0.54	0.59	0.52	0.58	0.58	13.73%	1,648,707
Aug 6, 2026	0.52	0.54	0.51	0.51	0.51	-0.97%	1,305,357
Aug 5, 2026	0.52	0.52	0.51	0.52	0.52	-	938,879
Aug 4, 2026	0.53	0.53	0.50	0.52	0.52	-	1,165,463
Aug 3, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	350,231
Jul 31, 2026	0.52	0.53	0.50	0.52	0.52	0.97%	1,676,354
Jul 30, 2026	0.51	0.52	0.49	0.52	0.52	1.98%	1,298,885
Jul 29, 2026	0.52	0.53	0.50	0.51	0.51	-2.88%	818,477
Jul 28, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	890,072
Jul 27, 2026	0.51	0.51	0.48	0.51	0.51	2.00%	655,150
Jul 24, 2026	0.50	0.52	0.48	0.50	0.50	1.01%	331,858
Jul 23, 2026	0.51	0.52	0.49	0.50	0.50	-1.00%	209,302
Jul 22, 2026	0.50	0.51	0.47	0.50	0.50	-0.99%	366,876
Jul 21, 2026	0.47	0.51	0.45	0.51	0.51	10.99%	515,854