Global Lithium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.55	0.55	0.51	0.51	0.51	-2.86%	42,131
May 26, 2026	0.52	0.53	0.51	0.53	0.53	2.94%	152,979
May 25, 2026	0.51	0.53	0.51	0.51	0.51	-0.97%	122,246
May 22, 2026	0.51	0.52	0.51	0.52	0.52	4.04%	169,065
May 21, 2026	0.52	0.52	0.50	0.50	0.50	-3.88%	207,707
May 20, 2026	0.52	0.52	0.51	0.52	0.52	-	91,360
May 19, 2026	0.50	0.52	0.48	0.52	0.52	7.29%	260,242
May 18, 2026	0.51	0.51	0.48	0.48	0.48	-4.95%	223,649
May 15, 2026	0.54	0.54	0.50	0.51	0.51	-3.81%	374,868
May 14, 2026	0.57	0.57	0.52	0.53	0.53	-7.89%	814,441
May 13, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	254,704
May 12, 2026	0.56	0.57	0.55	0.57	0.57	1.80%	204,467
May 11, 2026	0.58	0.60	0.56	0.56	0.56	-5.13%	267,777
May 8, 2026	0.59	0.59	0.57	0.59	0.59	-	127,493
May 7, 2026	0.58	0.60	0.57	0.59	0.59	1.74%	314,280
May 6, 2026	0.57	0.60	0.57	0.58	0.58	-0.86%	757,921
May 5, 2026	0.56	0.58	0.54	0.58	0.58	3.57%	255,435
May 4, 2026	0.58	0.59	0.55	0.56	0.56	-2.61%	148,242
May 1, 2026	0.60	0.60	0.57	0.58	0.58	-3.36%	566,571
Apr 30, 2026	0.58	0.62	0.58	0.60	0.60	4.39%	554,938
Apr 29, 2026	0.59	0.60	0.57	0.57	0.57	-0.87%	136,108
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