Global Lithium Resources Limited (ASX:GL1)
Australia · Delayed Price · Currency is AUD 0.8950
-0.0050 (-0.56%)
Nov 9, 2026, 10:29 AM AEDT
Global Lithium Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 16,858 |
| Nov 6, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 302,189 |
| Nov 5, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 0.56% | 127,533 |
| Nov 4, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.67% | 250,921 |
| Nov 3, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 573,219 |
| Nov 2, 2026 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | -1.62% | 732,403 |
| Oct 30, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 3.93% | 1,189,344 |
| Oct 29, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 437,587 |
| Oct 28, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 1.69% | 567,711 |
| Oct 27, 2026 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | 1.14% | 1,198,138 |
| Oct 26, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -3.85% | 1,677,088 |
| Oct 23, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 590,816 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 1,569,718 |
| Oct 21, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 866,409 |
| Oct 20, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 681,585 |
| Oct 19, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 284,470 |
| 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 |