Galan Lithium Limited (ASX:GLN)
Australia
· Delayed Price · Currency is AUD 0.2350
-0.0100 (-4.08%)
At close: Dec 5, 2025
Galan Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 3,900,925 |
| 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 |
| 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 |