Market data

Select a section

Galileo Resources

(GLR)
Sector: Precious Metals and Mining
0.83p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.83p 0.89p 0.81p 0.83p 431,566
15/05/2025 0.83p 0.90p 0.75p 0.83p 301,580
14/05/2025 0.83p 0.90p 0.83p 0.83p 54,122
13/05/2025 0.80p 0.90p 0.75p 0.83p 615,036
12/05/2025 0.80p 0.85p 0.75p 0.80p 1,601,799
09/05/2025 0.80p 0.80p 0.75p 0.80p 25,946
08/05/2025 0.83p 0.83p 0.80p 0.80p 664,049
07/05/2025 0.85p 0.85p 0.76p 0.83p 5,642,142
06/05/2025 0.85p 0.90p 0.81p 0.85p 366,827
05/05/2025 0.85p 0.90p 0.80p 0.85p 614,237
02/05/2025 0.85p 0.90p 0.80p 0.85p 614,237
01/05/2025 0.85p 0.90p 0.84p 0.85p 1,633,845
30/04/2025 0.85p 0.90p 0.81p 0.85p 8,314
29/04/2025 0.85p 0.90p 0.81p 0.85p 942,027
28/04/2025 0.85p 0.87p 0.81p 0.85p 54,126
25/04/2025 0.83p 0.87p 0.80p 0.85p 4,620,215
24/04/2025 0.85p 0.90p 0.80p 0.83p 6,940,232
23/04/2025 0.80p 0.86p 0.75p 0.85p 2,176,226
22/04/2025 0.80p 0.80p 0.78p 0.80p 0
21/04/2025 0.83p 0.89p 0.75p 0.80p 1,107,733
18/04/2025 0.83p 0.89p 0.75p 0.80p 1,107,733
17/04/2025 0.83p 0.89p 0.75p 0.80p 1,107,733
16/04/2025 0.83p 0.84p 0.76p 0.83p 1,756,964
15/04/2025 0.85p 0.90p 0.75p 0.83p 2,895,957
14/04/2025 0.85p 0.90p 0.80p 0.85p 1,007,726
11/04/2025 0.85p 0.90p 0.82p 0.85p 2,204,104
10/04/2025 0.85p 0.90p 0.80p 0.85p 121,899
09/04/2025 0.85p 0.85p 0.81p 0.85p 2,128,399
08/04/2025 0.85p 0.90p 0.80p 0.85p 2,660,836
07/04/2025 0.83p 0.90p 0.83p 0.85p 4,075,827
04/04/2025 0.88p 0.95p 0.80p 0.83p 1,160,183
03/04/2025 0.88p 0.95p 0.83p 0.88p 4,956
02/04/2025 0.88p 0.95p 0.83p 0.88p 1,715,588
01/04/2025 0.85p 0.95p 0.80p 0.88p 3,152,750
31/03/2025 0.85p 0.90p 0.85p 0.85p 505,928
28/03/2025 0.85p 0.90p 0.83p 0.85p 1,988,153
27/03/2025 0.85p 0.90p 0.80p 0.84p 308,831
26/03/2025 0.83p 0.90p 0.83p 0.85p 702,835
25/03/2025 0.95p 1.00p 0.80p 0.83p 6,302,575
24/03/2025 0.95p 1.10p 0.95p 1.03p 2,557,709
21/03/2025 0.95p 0.96p 0.92p 0.95p 284,908
20/03/2025 0.95p 0.96p 0.90p 0.95p 512,955
19/03/2025 0.95p 1.00p 0.90p 0.95p 9,118,195
18/03/2025 0.80p 1.00p 0.74p 0.95p 11,357,768
17/03/2025 0.80p 0.83p 0.79p 0.80p 1,180,410
14/03/2025 0.80p 0.82p 0.78p 0.80p 1,366,697
13/03/2025 0.80p 0.83p 0.80p 0.80p 629,602
12/03/2025 0.78p 0.85p 0.78p 0.80p 850,736
11/03/2025 0.80p 0.80p 0.75p 0.78p 10,100
10/03/2025 0.80p 0.80p 0.80p 0.80p 14,878
07/03/2025 0.80p 0.85p 0.78p 0.80p 1,099,100
06/03/2025 0.80p 0.80p 0.78p 0.80p 67,003
05/03/2025 0.80p 0.81p 0.80p 0.80p 126,000
04/03/2025 0.80p 0.82p 0.80p 0.80p 12
03/03/2025 0.80p 0.85p 0.80p 0.80p 6,717
28/02/2025 0.80p 0.80p 0.77p 0.80p 75,000
27/02/2025 0.80p 0.81p 0.75p 0.80p 1,025,237
26/02/2025 0.80p 0.81p 0.75p 0.80p 30,000
25/02/2025 0.80p 0.85p 0.75p 0.75p 87,709
24/02/2025 0.80p 0.82p 0.75p 0.80p 1,486,950
21/02/2025 0.80p 0.82p 0.76p 0.80p 2,851,929
20/02/2025 0.80p 0.80p 0.75p 0.80p 266,111
19/02/2025 0.80p 0.80p 0.78p 0.80p 445,987
18/02/2025 0.80p 0.82p 0.78p 0.80p 2,887,030
17/02/2025 0.80p 0.85p 0.75p 0.80p 749,781
14/02/2025 0.80p 0.81p 0.80p 0.80p 0
13/02/2025 0.80p 0.85p 0.80p 0.80p 205,292
12/02/2025 0.80p 0.83p 0.75p 0.80p 1,227,686
11/02/2025 0.80p 0.85p 0.79p 0.80p 4,608,003
10/02/2025 0.80p 0.84p 0.79p 0.80p 200,011
07/02/2025 0.80p 0.82p 0.75p 0.80p 1,850,200
06/02/2025 0.80p 0.85p 0.80p 0.80p 1,065,943
05/02/2025 0.80p 0.80p 0.77p 0.80p 400,000
04/02/2025 0.80p 0.85p 0.77p 0.80p 451,182
03/02/2025 0.80p 0.82p 0.80p 0.80p 263,852
31/01/2025 0.80p 0.85p 0.74p 0.80p 135,067
30/01/2025 0.80p 0.82p 0.78p 0.80p 252,482
29/01/2025 0.80p 0.81p 0.79p 0.80p 310,744
28/01/2025 0.80p 0.82p 0.79p 0.80p 434,902
27/01/2025 0.80p 0.82p 0.80p 0.80p 855,750
24/01/2025 0.80p 0.85p 0.75p 0.80p 3,770,885
23/01/2025 0.88p 0.88p 0.75p 0.80p 3,191,930
22/01/2025 0.88p 0.90p 0.85p 0.88p 600,348
21/01/2025 0.90p 0.90p 0.88p 0.88p 50,333
20/01/2025 0.88p 0.89p 0.84p 0.88p 623,772
17/01/2025 0.88p 0.90p 0.88p 0.88p 43,000
16/01/2025 0.88p 0.90p 0.88p 0.88p 137,865
15/01/2025 0.90p 0.95p 0.86p 0.88p 2,500,526
14/01/2025 0.90p 0.95p 0.86p 0.90p 252,018
13/01/2025 0.90p 0.92p 0.90p 0.90p 1,420
10/01/2025 0.90p 0.90p 0.86p 0.90p 300,000
09/01/2025 0.90p 0.95p 0.86p 0.90p 559,755
08/01/2025 0.88p 0.90p 0.88p 0.90p 648,401
07/01/2025 0.88p 0.88p 0.85p 0.88p 567,549
06/01/2025 0.88p 0.90p 0.86p 0.88p 1,213,993
03/01/2025 0.88p 0.90p 0.85p 0.88p 2,778,635
02/01/2025 0.88p 0.90p 0.85p 0.88p 590,386
01/01/2025 0.88p 0.88p 0.88p 0.88p 846,572
31/12/2024 0.88p 0.88p 0.88p 0.88p 846,572
30/12/2024 0.88p 0.88p 0.83p 0.88p 1,073,034
27/12/2024 0.88p 0.88p 0.88p 0.88p 694,625
26/12/2024 0.88p 0.90p 0.88p 0.88p 114
25/12/2024 0.88p 0.90p 0.88p 0.88p 114
24/12/2024 0.88p 0.90p 0.88p 0.88p 114
23/12/2024 0.88p 0.90p 0.85p 0.90p 457,395
20/12/2024 0.88p 0.88p 0.85p 0.88p 442,279
19/12/2024 0.88p 0.88p 0.87p 0.88p 0
18/12/2024 0.88p 0.88p 0.85p 0.88p 393,386
17/12/2024 0.88p 0.90p 0.85p 0.88p 2,773,129
16/12/2024 1.00p 1.00p 0.85p 0.88p 4,717,650
13/12/2024 0.95p 1.06p 0.94p 1.00p 3,239,032
12/12/2024 0.93p 0.95p 0.93p 0.95p 896,555
11/12/2024 0.93p 0.94p 0.92p 0.93p 867,568
10/12/2024 0.93p 0.95p 0.92p 0.93p 3,022,610
09/12/2024 0.95p 1.00p 0.90p 0.93p 1,369,497
06/12/2024 0.95p 1.02p 0.94p 0.95p 3,102,652
05/12/2024 0.95p 1.00p 0.93p 0.95p 521,166
04/12/2024 1.03p 1.05p 0.95p 0.98p 3,234,557
03/12/2024 1.13p 1.13p 1.03p 1.03p 7,726,197
02/12/2024 1.13p 1.15p 1.05p 1.13p 1,701,890
29/11/2024 1.13p 1.17p 1.13p 1.13p 0
28/11/2024 1.13p 1.15p 1.13p 1.13p 43,194
27/11/2024 1.13p 1.13p 1.09p 1.13p 469,473
26/11/2024 1.13p 1.13p 1.12p 1.13p 137,757
25/11/2024 1.10p 1.10p 1.05p 1.10p 957,232
22/11/2024 1.10p 1.15p 1.05p 1.10p 1,472,250
21/11/2024 1.10p 1.10p 1.06p 1.10p 537,427
20/11/2024 1.10p 1.10p 1.10p 1.10p 0
19/11/2024 1.10p 1.10p 1.05p 1.10p 1,895,522
18/11/2024 1.10p 1.12p 1.09p 1.10p 131,825

Market data

Select a section