Market data

Select a section

Galileo Resources

(GLR)
Sector: Precious Metals and Mining
0.80p
0.00p 0.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 1.10p 1.15p 1.09p 1.10p 783,769
14/11/2024 1.10p 1.15p 1.05p 1.10p 59,741
13/11/2024 1.10p 1.11p 1.10p 1.10p 856,618
12/11/2024 1.10p 1.12p 1.10p 1.10p 0
11/11/2024 1.10p 1.15p 1.09p 1.10p 304,548
08/11/2024 1.05p 1.10p 1.02p 1.10p 5,054,693
07/11/2024 1.13p 1.18p 1.05p 1.05p 2,560,010
06/11/2024 1.13p 1.17p 1.08p 1.13p 9,287,377
05/11/2024 1.13p 1.20p 1.13p 1.13p 150
04/11/2024 1.18p 1.23p 1.05p 1.13p 1,514,278
01/11/2024 1.13p 1.20p 1.10p 1.15p 695,254
31/10/2024 1.10p 1.15p 1.10p 1.13p 509,480
30/10/2024 1.10p 1.14p 1.10p 1.10p 300,450
29/10/2024 1.10p 1.15p 1.10p 1.10p 421,413
28/10/2024 1.10p 1.15p 1.05p 1.10p 1,321,940
25/10/2024 1.13p 1.18p 1.06p 1.10p 873,143
24/10/2024 1.08p 1.20p 1.04p 1.13p 6,235,071
23/10/2024 1.08p 1.13p 1.03p 1.08p 58,524
22/10/2024 1.08p 1.08p 1.00p 1.08p 166
21/10/2024 1.08p 1.10p 1.00p 1.08p 1,147,374
18/10/2024 1.08p 1.09p 1.00p 1.08p 369,970
17/10/2024 1.08p 1.13p 1.08p 1.08p 505,317
16/10/2024 1.08p 1.09p 1.01p 1.08p 235,000
15/10/2024 1.08p 1.10p 1.02p 1.08p 463,374
14/10/2024 1.08p 1.08p 1.03p 1.08p 80
11/10/2024 1.08p 1.10p 1.03p 1.08p 132,368
10/10/2024 1.08p 1.11p 1.03p 1.08p 706,492
09/10/2024 1.10p 1.11p 1.02p 1.08p 271,876
08/10/2024 1.10p 1.15p 1.08p 1.10p 1,460,477
07/10/2024 1.10p 1.20p 1.05p 1.10p 2,671,741
04/10/2024 1.10p 1.15p 1.08p 1.10p 152,492
03/10/2024 1.15p 1.20p 1.08p 1.10p 1,294,901
02/10/2024 1.15p 1.15p 1.05p 1.13p 613,017
01/10/2024 1.10p 1.19p 1.06p 1.15p 1,425,700
30/09/2024 1.08p 1.18p 1.06p 1.10p 1,352,194
27/09/2024 1.00p 1.20p 0.95p 1.08p 2,181,911
26/09/2024 1.00p 1.05p 0.98p 1.00p 183,624
25/09/2024 1.00p 1.05p 0.95p 1.00p 220,801
24/09/2024 1.00p 1.04p 0.95p 1.00p 3,848,806
23/09/2024 1.00p 1.02p 0.95p 1.00p 216,807
20/09/2024 1.00p 1.05p 1.00p 1.00p 101,428
19/09/2024 1.00p 1.05p 1.00p 1.00p 50,543
18/09/2024 1.00p 1.02p 1.00p 1.00p 309,238
17/09/2024 1.05p 1.05p 1.00p 1.00p 226,000
16/09/2024 1.00p 1.05p 0.91p 1.05p 5,196,766
13/09/2024 1.00p 1.03p 0.99p 1.00p 2,350,317
12/09/2024 1.00p 1.05p 0.95p 1.00p 30,235
11/09/2024 1.00p 1.05p 0.96p 1.00p 33,216
10/09/2024 1.00p 1.00p 0.95p 1.00p 311,803
09/09/2024 0.95p 1.05p 0.95p 1.00p 1,630,400
06/09/2024 1.05p 1.05p 0.84p 0.95p 8,443,250
05/09/2024 1.13p 1.13p 1.04p 1.05p 6,084,469
04/09/2024 1.13p 1.15p 1.10p 1.13p 87,193
03/09/2024 1.13p 1.13p 1.10p 1.13p 211,087
02/09/2024 1.13p 1.13p 1.10p 1.13p 386,008
30/08/2024 1.13p 1.13p 1.10p 1.13p 1,108,457
29/08/2024 1.15p 1.15p 1.10p 1.13p 1,726,882
28/08/2024 1.18p 1.18p 1.15p 1.15p 541,571
27/08/2024 1.15p 1.20p 1.15p 1.20p 4,195,563
26/08/2024 1.15p 1.20p 1.15p 1.15p 123,051
23/08/2024 1.15p 1.20p 1.15p 1.15p 123,051
22/08/2024 1.15p 1.20p 1.15p 1.15p 123,051

Market data

Select a section