Galantas Gold Corp. (GAL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galantas Gold Corp.

Date Open High Low Close* Volume
26/05/2016 52.50p 52.50p 52.10p 52.50p 11000
25/05/2016 52.50p 55.00p 52.00p 52.50p 1832
24/05/2016 52.50p 57.58p 52.50p 52.50p 2593
23/05/2016 52.50p 52.50p 52.50p 52.50p 0
20/05/2016 52.50p 52.50p 52.50p 52.50p 0
19/05/2016 52.50p 52.50p 52.50p 52.50p 0
18/05/2016 50.00p 55.00p 50.00p 52.50p 7750
17/05/2016 50.00p 52.45p 50.00p 50.00p 937
16/05/2016 50.00p 50.00p 50.00p 50.00p 0
13/05/2016 50.00p 52.45p 48.75p 50.00p 3122
12/05/2016 50.00p 52.45p 50.00p 50.00p 24374
11/05/2016 51.25p 54.00p 47.50p 48.75p 17416
10/05/2016 51.25p 54.00p 51.25p 51.25p 5
09/05/2016 46.25p 51.25p 46.25p 51.25p 500
06/05/2016 46.25p 46.25p 46.25p 46.25p 0
05/05/2016 46.25p 46.25p 46.25p 46.25p 0
04/05/2016 46.25p 47.00p 46.25p 46.25p 80
03/05/2016 46.25p 50.00p 46.25p 46.25p 2500
29/04/2016 46.25p 46.50p 46.25p 46.25p 500
28/04/2016 46.25p 47.00p 46.00p 46.25p 1214
27/04/2016 46.25p 46.25p 45.75p 46.25p 112
26/04/2016 46.25p 47.00p 45.12p 46.25p 2030
25/04/2016 42.50p 46.25p 42.50p 46.25p 2209
22/04/2016 42.50p 42.50p 42.50p 42.50p 0
21/04/2016 42.50p 42.50p 42.50p 42.50p 0
20/04/2016 42.50p 42.50p 42.50p 42.50p 0
19/04/2016 42.50p 45.00p 41.00p 42.50p 243
18/04/2016 42.50p 42.50p 42.50p 42.50p 0
15/04/2016 42.50p 42.50p 42.50p 42.50p 0
14/04/2016 42.50p 42.50p 42.50p 42.50p 0
13/04/2016 42.50p 42.50p 42.50p 42.50p 0
12/04/2016 40.00p 44.95p 40.00p 42.50p 1323
11/04/2016 37.50p 42.41p 37.50p 40.00p 12000
08/04/2016 37.50p 39.95p 37.50p 37.50p 996
07/04/2016 37.50p 39.50p 37.50p 37.50p 5000
06/04/2016 37.50p 39.50p 37.50p 37.50p 506
05/04/2016 37.50p 37.50p 37.50p 37.50p 0
04/04/2016 38.75p 38.75p 37.50p 37.50p 0
01/04/2016 37.50p 39.50p 37.50p 37.50p 1671
31/03/2016 37.50p 37.50p 35.60p 37.50p 600
30/03/2016 37.50p 39.50p 35.60p 37.50p 786
29/03/2016 37.50p 37.50p 37.50p 37.50p 0
24/03/2016 37.50p 37.50p 37.50p 37.50p 0
23/03/2016 37.50p 37.50p 37.50p 37.50p 0
22/03/2016 37.50p 37.50p 35.60p 37.50p 300
21/03/2016 37.50p 38.75p 35.60p 37.50p 133
18/03/2016 37.50p 39.50p 36.00p 37.50p 21000
17/03/2016 37.50p 37.50p 35.50p 37.50p 10020
16/03/2016 38.75p 38.75p 36.20p 37.50p 10000
15/03/2016 38.75p 38.75p 36.00p 38.75p 10000
14/03/2016 38.75p 38.75p 35.75p 38.75p 19102
11/03/2016 38.75p 38.75p 38.75p 38.75p 0
10/03/2016 38.75p 38.75p 38.75p 38.75p 0
09/03/2016 38.75p 38.75p 35.75p 38.75p 315
08/03/2016 40.00p 40.00p 37.50p 38.75p 7135
07/03/2016 40.00p 40.00p 40.00p 40.00p 0
04/03/2016 41.25p 41.25p 37.50p 40.00p 13660
03/03/2016 41.25p 41.25p 40.00p 41.25p 0
02/03/2016 41.25p 41.25p 41.25p 41.25p 0
01/03/2016 41.25p 41.25p 37.88p 41.25p 1000
29/02/2016 41.25p 44.00p 39.00p 41.25p 4560
26/02/2016 46.25p 46.25p 40.00p 42.50p 4000
25/02/2016 46.25p 46.25p 46.25p 46.25p 0
24/02/2016 45.00p 49.00p 45.00p 46.25p 7132
23/02/2016 43.75p 45.00p 42.50p 45.00p 1631
22/02/2016 43.75p 43.75p 42.50p 43.75p 581
19/02/2016 45.00p 45.00p 40.00p 43.75p 4114
18/02/2016 45.00p 45.00p 45.00p 45.00p 0
17/02/2016 45.00p 45.00p 42.50p 45.00p 80
16/02/2016 45.00p 45.00p 45.00p 45.00p 0
15/02/2016 45.00p 45.00p 45.00p 45.00p 0
12/02/2016 45.00p 47.50p 45.00p 45.00p 113
11/02/2016 45.00p 45.00p 45.00p 45.00p 0
10/02/2016 45.00p 45.00p 45.00p 45.00p 0
09/02/2016 45.00p 47.50p 45.00p 45.00p 2011
08/02/2016 45.00p 47.80p 42.50p 45.00p 11127
05/02/2016 43.75p 48.00p 43.75p 45.00p 5969
04/02/2016 46.25p 48.00p 42.00p 43.75p 12813
03/02/2016 46.25p 46.25p 46.25p 46.25p 0
02/02/2016 46.25p 48.00p 42.50p 46.25p 14000
01/02/2016 46.25p 46.25p 46.25p 46.25p 0
29/01/2016 46.25p 46.25p 46.25p 46.25p 0
28/01/2016 46.25p 46.25p 46.25p 46.25p 0
27/01/2016 45.00p 49.00p 45.00p 46.25p 4503
26/01/2016 45.00p 45.00p 45.00p 45.00p 0
25/01/2016 43.75p 49.00p 41.50p 45.00p 8176
22/01/2016 41.25p 41.25p 41.25p 41.25p 0
21/01/2016 41.25p 41.25p 40.00p 41.25p 389
20/01/2016 41.25p 41.25p 41.25p 41.25p 0
19/01/2016 41.25p 41.25p 41.25p 41.25p 0
18/01/2016 41.25p 45.00p 40.00p 41.25p 400
15/01/2016 41.25p 41.25p 41.25p 41.25p 0
14/01/2016 41.25p 41.25p 41.25p 41.25p 0
13/01/2016 41.25p 41.25p 41.25p 41.25p 0
12/01/2016 41.25p 45.00p 40.00p 41.25p 600
11/01/2016 41.25p 41.25p 40.70p 41.25p 2198
08/01/2016 41.25p 45.00p 40.70p 41.25p 367
07/01/2016 41.25p 42.00p 41.25p 41.25p 590
06/01/2016 41.25p 41.25p 41.25p 41.25p 0
05/01/2016 41.25p 41.25p 41.25p 41.25p 0
04/01/2016 41.25p 41.25p 41.25p 41.25p 0
31/12/2015 41.25p 41.25p 41.25p 41.25p 0
30/12/2015 41.25p 41.25p 41.25p 41.25p 0
29/12/2015 41.25p 41.25p 41.25p 41.25p 0
24/12/2015 41.25p 42.50p 41.25p 41.25p 332
23/12/2015 42.50p 45.00p 40.00p 41.25p 19176
22/12/2015 42.50p 42.50p 42.50p 42.50p 0
21/12/2015 42.50p 45.00p 42.50p 42.50p 0
18/12/2015 42.50p 42.50p 40.00p 42.50p 3250
17/12/2015 42.50p 45.00p 40.00p 42.50p 1602
16/12/2015 42.50p 44.70p 40.25p 42.50p 1399
15/12/2015 42.50p 42.50p 42.50p 42.50p 0
14/12/2015 42.50p 44.75p 42.50p 42.50p 1000
11/12/2015 42.50p 42.50p 42.50p 42.50p 0
10/12/2015 42.50p 44.00p 42.50p 42.50p 5682
09/12/2015 42.50p 42.50p 42.50p 42.50p 0
08/12/2015 43.75p 45.00p 40.38p 42.50p 329
07/12/2015 43.75p 47.50p 40.38p 43.75p 2750
04/12/2015 43.75p 47.13p 43.75p 43.75p 1061
03/12/2015 43.75p 46.50p 43.75p 43.75p 430
02/12/2015 45.00p 45.00p 40.50p 43.75p 2097
01/12/2015 45.00p 45.00p 45.00p 45.00p 0
30/11/2015 43.75p 45.92p 40.38p 45.00p 2100
27/11/2015 43.75p 43.75p 43.75p 43.75p 0
26/11/2015 43.75p 45.00p 43.75p 43.75p 0
25/11/2015 45.00p 45.00p 39.74p 43.75p 1560
24/11/2015 45.00p 45.00p 45.00p 45.00p 0
23/11/2015 45.00p 47.00p 41.99p 45.00p 2498
20/11/2015 43.75p 46.00p 43.75p 45.00p 6500
19/11/2015 43.75p 43.75p 43.75p 43.75p 0
18/11/2015 43.75p 46.00p 40.00p 43.75p 530
17/11/2015 43.75p 43.75p 43.75p 43.75p 0
16/11/2015 46.25p 46.25p 41.00p 43.75p 3623
13/11/2015 46.25p 46.25p 46.25p 46.25p 0
12/11/2015 47.50p 47.50p 41.00p 46.25p 18725
11/11/2015 47.50p 47.50p 45.22p 47.50p 4000
10/11/2015 47.50p 50.00p 45.00p 47.50p 3650
09/11/2015 47.50p 47.50p 45.00p 47.50p 600
06/11/2015 47.50p 48.00p 47.50p 47.50p 4200
05/11/2015 47.50p 48.35p 47.50p 47.50p 2169
04/11/2015 43.75p 45.00p 43.75p 43.75p 0
03/11/2015 43.75p 43.75p 43.75p 43.75p 0
02/11/2015 43.75p 43.75p 42.20p 43.75p 1206
30/10/2015 43.75p 43.75p 43.75p 43.75p 0
29/10/2015 43.75p 47.35p 43.75p 43.75p 360
28/10/2015 43.75p 47.35p 43.75p 43.75p 500
27/10/2015 43.75p 43.75p 42.50p 43.75p 3500
26/10/2015 43.75p 46.00p 43.75p 43.75p 11000
23/10/2015 43.75p 47.35p 43.75p 43.75p 606
22/10/2015 43.75p 47.35p 43.75p 43.75p 110
21/10/2015 43.75p 46.67p 42.00p 43.75p 5714
20/10/2015 43.75p 47.35p 43.75p 43.75p 9112
19/10/2015 42.50p 47.12p 42.50p 43.75p 12713
16/10/2015 42.50p 43.50p 40.50p 42.50p 31032
15/10/2015 41.25p 44.00p 40.00p 42.50p 11921
14/10/2015 36.25p 44.00p 36.25p 41.25p 38563
13/10/2015 40.00p 40.00p 36.25p 36.25p 26756
12/10/2015 51.25p 51.25p 43.25p 45.00p 20913
09/10/2015 51.25p 51.25p 50.80p 51.25p 3767
08/10/2015 51.25p 51.25p 50.75p 51.25p 500
07/10/2015 51.25p 51.25p 50.00p 51.25p 520
06/10/2015 51.25p 51.25p 47.50p 51.25p 12030
05/10/2015 51.25p 51.25p 51.25p 51.25p 0
02/10/2015 51.25p 51.25p 47.60p 51.25p 1074
01/10/2015 51.25p 51.25p 50.80p 51.25p 500
30/09/2015 51.25p 55.00p 51.25p 51.25p 0
29/09/2015 51.25p 55.00p 51.25p 51.25p 5000
28/09/2015 51.25p 51.25p 51.25p 51.25p 0
25/09/2015 51.25p 55.00p 50.00p 51.25p 16904
24/09/2015 51.25p 51.25p 50.00p 51.25p 559
23/09/2015 51.25p 51.25p 50.89p 51.25p 134
22/09/2015 53.75p 53.75p 50.89p 51.25p 3442
21/09/2015 53.75p 53.75p 53.00p 53.75p 2000
18/09/2015 53.75p 53.80p 50.50p 53.75p 4532
17/09/2015 53.75p 53.75p 50.50p 53.75p 898
16/09/2015 52.50p 57.12p 50.00p 53.75p 3615
15/09/2015 47.50p 47.50p 47.50p 47.50p 0
14/09/2015 47.50p 47.50p 46.00p 47.50p 5846
11/09/2015 48.75p 48.75p 45.00p 47.50p 29167
10/09/2015 47.50p 52.35p 46.50p 48.75p 24758
09/09/2015 46.25p 46.25p 46.25p 46.25p 0
08/09/2015 46.25p 46.25p 42.50p 46.25p 1182
07/09/2015 46.25p 46.25p 46.25p 46.25p 0
04/09/2015 46.25p 46.50p 42.50p 46.25p 896
03/09/2015 46.25p 46.25p 46.25p 46.25p 0
02/09/2015 46.25p 46.25p 46.25p 46.25p 0
01/09/2015 46.25p 47.00p 41.00p 46.25p 7037
28/08/2015 46.25p 47.00p 46.25p 46.25p 6000
27/08/2015 47.50p 47.50p 45.55p 46.25p 115
26/08/2015 47.50p 47.50p 47.50p 47.50p 0
25/08/2015 47.50p 47.50p 45.70p 47.50p 8593
24/08/2015 47.50p 47.50p 47.25p 47.50p 102
21/08/2015 47.50p 47.50p 47.50p 47.50p 0
20/08/2015 47.50p 47.50p 45.55p 47.50p 8097
19/08/2015 47.50p 47.50p 45.00p 47.50p 0
18/08/2015 47.50p 47.50p 45.50p 47.50p 7059
17/08/2015 47.50p 49.50p 47.50p 47.50p 1129
14/08/2015 47.50p 47.50p 45.00p 47.50p 0
13/08/2015 46.25p 47.75p 46.25p 47.50p 188
12/08/2015 46.25p 46.25p 46.25p 46.25p 0

*Close Price adjusted for both dividends and splits