Galan Lithium Limited (ASX:GLN)
Australia · Delayed Price · Currency is AUD 0.2200
+0.0200 (10.00%)
Nov 19, 2025, 4:10 PM AEST
Galan Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,596,218 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,631,035 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 6,050,157 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,197,538 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,787,877 |
| Oct 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 2,201,480 |
| Oct 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,980,484 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 864,356 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,360,585 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,499,987 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 2,790,356 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 950,509 |
| Oct 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 4,950,882 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,914,948 |
| Oct 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,337,751 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 5,449,309 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,533,892 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,949,415 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,050,431 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,254,725 |
| Oct 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 8,365,937 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,603,363 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,870,899 |
| Oct 7, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 4,324,497 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,034,316 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 3,941,832 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 3,960,644 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -10.00% | 3,495,045 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 3,769,977 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,362,653 |
| Sep 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 3,954,414 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 2,587,003 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 3,270,730 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,939,008 |
| Sep 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,218,689 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,456,195 |
| Sep 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 944,606 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 2,301,098 |
| Sep 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 3,942,565 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 742,731 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,677,680 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,065,822 |