Galileo Resources

(GLR)
Sector: Precious Metals and Mining
1.10p
0.05p 4.76
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 1.10p 1.20p 1.10p 1.15p 800,438
20/08/2024 1.10p 1.14p 1.09p 1.10p 247,742
19/08/2024 1.10p 1.10p 1.07p 1.10p 0
16/08/2024 1.10p 1.11p 1.05p 1.10p 53,500
15/08/2024 1.10p 1.15p 1.10p 1.10p 1,455,704
14/08/2024 1.10p 1.13p 1.10p 1.10p 200,000
13/08/2024 1.10p 1.10p 1.08p 1.10p 110,000
12/08/2024 1.08p 1.14p 1.05p 1.10p 469,327
09/08/2024 1.15p 1.18p 1.07p 1.08p 3,351,149
08/08/2024 1.13p 1.20p 1.05p 1.13p 46,972
07/08/2024 1.03p 1.19p 1.03p 1.13p 2,669,627
06/08/2024 1.03p 1.05p 1.01p 1.03p 2,691,878
05/08/2024 1.13p 1.13p 1.00p 1.03p 3,646,540
02/08/2024 1.13p 1.13p 1.11p 1.13p 0
01/08/2024 1.13p 1.13p 1.07p 1.13p 241,834
31/07/2024 1.10p 1.13p 1.07p 1.13p 1,355,463
30/07/2024 1.08p 1.15p 1.06p 1.10p 2,319,383
29/07/2024 1.23p 1.23p 1.05p 1.08p 13,787,863
26/07/2024 1.20p 1.25p 1.18p 1.20p 2,112,063
25/07/2024 1.28p 1.30p 1.17p 1.20p 7,533,402
24/07/2024 1.15p 1.30p 1.15p 1.25p 8,950,486
23/07/2024 1.10p 1.20p 1.10p 1.15p 3,138,180
22/07/2024 1.08p 1.15p 1.08p 1.10p 2,719,396
19/07/2024 1.13p 1.20p 1.05p 1.08p 5,465,917
18/07/2024 1.10p 1.15p 1.05p 1.10p 1,312,225
17/07/2024 1.10p 1.15p 1.10p 1.10p 308,320
16/07/2024 1.08p 1.15p 1.08p 1.10p 915,553
15/07/2024 1.05p 1.17p 1.00p 1.08p 2,633,085
12/07/2024 1.05p 1.10p 1.02p 1.05p 913,105
11/07/2024 1.03p 1.10p 1.00p 1.05p 1,378,132
10/07/2024 1.03p 1.03p 1.00p 1.03p 689,136
09/07/2024 1.05p 1.10p 0.95p 1.03p 4,648,005
08/07/2024 1.05p 1.05p 1.00p 1.05p 300,950
05/07/2024 1.05p 1.05p 1.02p 1.05p 462,500
04/07/2024 1.05p 1.05p 1.01p 1.05p 395,505
03/07/2024 1.05p 1.07p 1.05p 1.05p 251,686
02/07/2024 1.05p 1.10p 1.00p 1.05p 122,240
01/07/2024 1.05p 1.07p 1.00p 1.05p 105,642
28/06/2024 1.05p 1.06p 1.01p 1.05p 533,851
27/06/2024 1.05p 1.10p 1.00p 1.05p 74,214
26/06/2024 1.05p 1.10p 1.02p 1.05p 485,572
25/06/2024 1.03p 1.10p 0.95p 1.05p 4,713,552
24/06/2024 1.03p 1.06p 0.98p 1.03p 733,984
21/06/2024 0.98p 1.00p 0.98p 1.00p 330,273
20/06/2024 0.98p 1.00p 0.95p 0.98p 453,278
19/06/2024 1.00p 1.02p 0.95p 0.98p 3,701,036
18/06/2024 1.03p 1.03p 1.00p 1.00p 1,203,479
17/06/2024 1.05p 1.05p 1.00p 1.03p 2,755,197
14/06/2024 1.05p 1.10p 1.00p 1.05p 1,350,804
13/06/2024 1.05p 1.10p 1.02p 1.05p 722,464
12/06/2024 1.13p 1.13p 1.05p 1.05p 883,674
11/06/2024 1.13p 1.13p 1.05p 1.13p 20,126
10/06/2024 1.13p 1.13p 1.07p 1.13p 1,004,545
07/06/2024 1.13p 1.13p 1.07p 1.13p 103,672
06/06/2024 1.13p 1.13p 1.13p 1.13p 176,715
05/06/2024 1.13p 1.20p 1.05p 1.13p 153,666
04/06/2024 1.13p 1.14p 1.06p 1.13p 1,619,531
03/06/2024 1.13p 1.20p 1.06p 1.13p 1,297,035
31/05/2024 1.10p 1.20p 1.00p 1.13p 6,390,588
30/05/2024 1.03p 1.11p 1.03p 1.10p 2,912,421
29/05/2024 1.05p 1.20p 1.00p 1.03p 3,670,535
28/05/2024 1.05p 1.09p 1.02p 1.05p 1,876,861
27/05/2024 1.05p 1.07p 1.03p 1.05p 369,321
24/05/2024 1.05p 1.07p 1.03p 1.05p 369,321
23/05/2024 1.05p 1.07p 1.02p 1.05p 1,226,338
22/05/2024 1.05p 1.10p 1.02p 1.05p 1,751,529
21/05/2024 1.08p 1.08p 1.05p 1.05p 4,322,388
20/05/2024 1.08p 1.09p 1.06p 1.08p 2,489,437
17/05/2024 1.10p 1.10p 1.05p 1.08p 2,374,735
16/05/2024 1.10p 1.14p 1.05p 1.10p 1,043,453
15/05/2024 1.10p 1.12p 1.10p 1.10p 350,000
14/05/2024 1.10p 1.12p 1.07p 1.10p 77,501
13/05/2024 1.10p 1.13p 1.07p 1.10p 645,649
10/05/2024 1.10p 1.14p 1.07p 1.10p 88,018