Galan Lithium Limited (ASX:GLN)
Australia · Delayed Price · Currency is AUD 0.4550
+0.0800 (21.33%)
Jan 21, 2026, 4:11 PM AEST
Galan Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.39 | 0.44 | 0.38 | 0.44 | - | 16.00% | 5,812,657 |
| Jan 20, 2026 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 7.14% | 7,400,618 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -4.11% | 8,476,861 |
| Jan 16, 2026 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -6.41% | 7,330,445 |
| Jan 15, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -1.27% | 9,240,787 |
| Jan 14, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.25% | 5,863,889 |
| Jan 13, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 8.11% | 7,391,863 |
| Jan 12, 2026 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 4.23% | 6,737,275 |
| Jan 9, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -5.33% | 3,970,892 |
| Jan 8, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 4.17% | 6,190,664 |
| Jan 7, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 5,272,148 |
| Jan 6, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 4,864,816 |
| Jan 5, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 3,119,597 |
| Jan 2, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 2,634,867 |
| Dec 31, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,982,705 |
| Dec 30, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 4,028,832 |
| Dec 29, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 3,884,610 |
| Dec 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 2,541,062 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 5,834,595 |
| Dec 22, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 7,132,075 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 3,622,103 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 6,527,739 |
| Dec 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 3,312,548 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 2,569,943 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 4,036,674 |
| Dec 12, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 3,412,787 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 3,491,704 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,814,060 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 3,911,188 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 3,624,605 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 4,504,247 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 5,385,402 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 6,423,003 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 6,067,995 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 5,525,059 |
| Nov 28, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 10.42% | 7,553,395 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,715,976 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 7,343,900 |
| Nov 25, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.82% | 6,551,180 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 9,233,163 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 10,068,927 |
| Nov 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 9,497,030 |
| Nov 19, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 5,836,491 |
| Nov 18, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 10,345,610 |
| Nov 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 6,967,410 |
| Nov 14, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 9,941,655 |
| Nov 13, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 15.15% | 10,162,370 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 3,637,582 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,061,612 |
| Nov 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 3,477,530 |