Galantas Gold Corp.

(GAL)
Sector: Precious Metals and Mining
5.75p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5.75p 6.00p 5.75p 5.75p 13
07/11/2024 5.75p 5.75p 5.75p 5.75p 0
06/11/2024 5.75p 6.00p 5.50p 5.75p 533
05/11/2024 5.75p 6.00p 5.50p 5.75p 1,181
04/11/2024 6.00p 6.50p 5.75p 5.75p 24
01/11/2024 6.00p 6.00p 5.50p 6.00p 33,647
31/10/2024 6.50p 6.50p 6.00p 6.00p 12,336
30/10/2024 6.50p 6.89p 6.00p 6.50p 8,255
29/10/2024 6.50p 6.69p 6.00p 6.50p 24,894
28/10/2024 6.50p 6.80p 6.20p 6.50p 27
25/10/2024 6.50p 6.80p 6.50p 6.50p 1,720
24/10/2024 6.25p 6.50p 6.25p 6.50p 14,347
23/10/2024 6.50p 6.80p 6.11p 6.50p 44,012
22/10/2024 6.50p 6.50p 6.40p 6.50p 67
21/10/2024 6.50p 6.95p 6.21p 6.50p 61,919
18/10/2024 6.50p 6.65p 6.21p 6.50p 8,870
17/10/2024 6.50p 6.50p 6.33p 6.50p 0
16/10/2024 6.50p 6.78p 6.20p 6.50p 4,535
15/10/2024 6.50p 6.50p 6.33p 6.50p 0
14/10/2024 6.50p 6.78p 6.20p 6.50p 599
11/10/2024 6.50p 6.78p 6.50p 6.50p 8,155
10/10/2024 6.50p 6.65p 6.50p 6.50p 1,864
09/10/2024 6.50p 6.78p 6.00p 6.50p 5,160
08/10/2024 6.63p 6.97p 6.42p 6.63p 5,707
07/10/2024 6.63p 6.95p 6.40p 6.63p 55,674
04/10/2024 6.63p 6.97p 6.63p 6.63p 2,804
03/10/2024 6.63p 6.63p 6.42p 6.63p 0
02/10/2024 6.63p 6.95p 6.63p 6.63p 3,223
01/10/2024 6.63p 6.97p 6.35p 6.63p 206
30/09/2024 6.63p 6.63p 6.63p 6.63p 0
27/09/2024 6.63p 7.25p 6.63p 6.63p 9,143
26/09/2024 6.63p 7.00p 6.33p 6.63p 11,531
25/09/2024 6.25p 6.63p 5.65p 6.63p 47,545
24/09/2024 5.50p 5.77p 5.41p 5.50p 43,234
23/09/2024 5.50p 5.95p 5.10p 5.50p 10,739
20/09/2024 5.50p 5.80p 5.50p 5.50p 20,083
19/09/2024 5.50p 5.67p 5.50p 5.50p 0
18/09/2024 5.50p 5.80p 5.10p 5.50p 16
17/09/2024 5.25p 5.90p 5.00p 5.50p 107,979
16/09/2024 5.75p 6.20p 5.00p 5.25p 134,403
13/09/2024 5.50p 5.93p 5.50p 5.50p 74,866
12/09/2024 5.75p 6.30p 5.15p 5.75p 145,165
11/09/2024 6.50p 6.50p 5.75p 5.75p 5,503
10/09/2024 6.50p 6.78p 6.50p 6.50p 28
09/09/2024 6.75p 7.17p 6.00p 6.50p 7,602
06/09/2024 6.75p 7.50p 6.75p 6.75p 4,000
05/09/2024 6.75p 7.50p 6.22p 6.75p 22,809
04/09/2024 6.75p 7.40p 6.00p 6.75p 91,745
03/09/2024 6.75p 6.78p 6.38p 6.50p 19,800
02/09/2024 6.75p 6.75p 6.38p 6.50p 7,520
30/08/2024 6.50p 6.78p 6.00p 6.50p 5,419
29/08/2024 6.50p 6.75p 6.50p 6.50p 15,600
28/08/2024 6.50p 7.00p 6.01p 6.50p 75,274
27/08/2024 7.25p 7.44p 6.50p 6.50p 46,692
26/08/2024 7.50p 7.80p 7.50p 7.50p 31,150
23/08/2024 7.50p 7.80p 7.50p 7.50p 31,150
22/08/2024 7.50p 7.80p 7.50p 7.50p 31,150
21/08/2024 7.75p 8.32p 7.50p 7.50p 156
20/08/2024 7.25p 7.75p 7.13p 7.75p 0
19/08/2024 7.25p 7.25p 7.17p 7.25p 0
16/08/2024 7.25p 7.45p 7.00p 7.25p 18,570
15/08/2024 8.00p 8.50p 7.25p 7.25p 21,376
14/08/2024 8.25p 9.00p 7.50p 8.25p 30,009
13/08/2024 8.25p 9.00p 7.80p 8.25p 173
12/08/2024 8.25p 8.40p 8.25p 8.25p 6,059
09/08/2024 7.75p 8.50p 7.75p 8.25p 6,420
08/08/2024 7.75p 8.40p 7.00p 7.75p 6,281
07/08/2024 7.75p 8.50p 7.60p 7.75p 4,185
06/08/2024 7.50p 8.00p 7.50p 7.75p 5,901
05/08/2024 8.50p 8.50p 7.50p 7.75p 12,243
02/08/2024 8.50p 9.00p 8.00p 8.50p 8,564
01/08/2024 8.50p 9.00p 8.01p 8.50p 76,871
31/07/2024 9.00p 9.00p 8.01p 8.50p 23,952
30/07/2024 9.00p 10.00p 8.00p 9.00p 959
29/07/2024 9.00p 10.00p 8.11p 9.00p 393
26/07/2024 9.00p 9.33p 9.00p 9.00p 0
25/07/2024 9.00p 9.60p 9.00p 9.00p 0
24/07/2024 9.00p 9.00p 8.76p 9.00p 10,802
23/07/2024 9.00p 9.80p 9.00p 9.00p 17,623
22/07/2024 9.00p 9.00p 9.00p 9.00p 2,222
19/07/2024 9.00p 10.00p 8.66p 9.00p 10,268
18/07/2024 9.00p 10.00p 8.66p 9.00p 870
17/07/2024 9.00p 9.00p 8.66p 9.00p 5,530
16/07/2024 9.00p 10.00p 8.60p 9.00p 4,480
15/07/2024 9.00p 10.00p 9.00p 9.00p 650
12/07/2024 7.50p 9.50p 7.50p 9.00p 55,485
11/07/2024 7.50p 7.90p 7.00p 7.50p 19,934
10/07/2024 7.50p 7.50p 7.00p 7.50p 16,700
09/07/2024 7.50p 7.85p 7.00p 7.50p 29,817
08/07/2024 7.50p 8.00p 7.02p 7.50p 25,339
05/07/2024 7.50p 8.00p 7.00p 7.50p 87,453
04/07/2024 7.50p 7.90p 7.50p 7.75p 45,000
03/07/2024 7.50p 7.90p 7.25p 7.50p 35,730
02/07/2024 7.75p 8.50p 7.00p 7.50p 42,860
01/07/2024 8.50p 9.00p 7.22p 7.75p 14,776
28/06/2024 8.50p 9.00p 8.50p 8.50p 1,015
27/06/2024 8.75p 9.35p 8.00p 8.50p 29,711
26/06/2024 9.50p 9.50p 8.05p 8.75p 34,634
25/06/2024 10.50p 11.00p 9.50p 9.50p 39,655
24/06/2024 10.50p 11.00p 10.20p 10.50p 31,701
21/06/2024 8.75p 11.00p 8.75p 10.50p 137,120
20/06/2024 8.75p 9.50p 8.75p 8.75p 1,078
19/06/2024 8.75p 9.79p 8.75p 8.75p 47,535
18/06/2024 8.63p 9.00p 8.13p 8.75p 13,775
17/06/2024 8.63p 9.25p 8.63p 8.63p 2,322
14/06/2024 8.63p 9.24p 8.00p 8.63p 27,096
13/06/2024 9.25p 9.25p 8.63p 8.63p 24,751
12/06/2024 9.25p 9.25p 9.22p 9.25p 2,739
11/06/2024 9.50p 9.50p 9.00p 9.25p 28,212
10/06/2024 9.50p 9.60p 9.50p 9.50p 1,048
07/06/2024 9.50p 9.69p 9.00p 9.50p 8,679
06/06/2024 9.50p 9.70p 9.50p 9.50p 276
05/06/2024 9.50p 9.70p 9.50p 9.50p 7
04/06/2024 9.50p 9.79p 9.03p 9.50p 28,327
03/06/2024 9.50p 9.80p 9.50p 9.50p 55,444
31/05/2024 9.50p 9.50p 9.00p 9.50p 1,300
30/05/2024 9.50p 10.00p 9.50p 9.50p 87,305
29/05/2024 10.50p 11.00p 9.00p 9.50p 12,476
28/05/2024 12.00p 13.00p 11.00p 11.00p 38,079
27/05/2024 11.00p 11.50p 11.00p 11.00p 3,008
24/05/2024 11.00p 11.50p 11.00p 11.00p 3,008
23/05/2024 11.00p 11.30p 10.11p 11.00p 34,597
22/05/2024 10.50p 12.00p 10.00p 11.50p 87,407
21/05/2024 9.50p 10.50p 9.50p 10.50p 7,695
20/05/2024 9.50p 9.95p 9.21p 9.50p 15,170
17/05/2024 9.50p 9.95p 9.18p 9.50p 57,177
16/05/2024 9.50p 9.50p 9.10p 9.50p 193
15/05/2024 9.50p 9.95p 9.16p 9.50p 13,367
14/05/2024 9.50p 9.95p 9.50p 9.50p 4,725
13/05/2024 11.75p 12.00p 9.50p 9.50p 281,858
10/05/2024 11.75p 12.30p 11.00p 11.75p 23,411