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
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
11/08/2015 46.25p 48.00p 46.25p 46.25p 10885
10/08/2015 52.50p 52.50p 45.50p 46.25p 8525
07/08/2015 52.50p 52.50p 52.00p 52.50p 1211
06/08/2015 52.50p 52.50p 52.00p 52.50p 1620
05/08/2015 53.75p 53.75p 52.50p 52.50p 5000
04/08/2015 53.75p 53.75p 53.75p 53.75p 0
03/08/2015 53.75p 53.75p 53.75p 53.75p 0
31/07/2015 55.00p 55.50p 53.05p 53.75p 15000
30/07/2015 56.25p 56.25p 52.50p 55.00p 10000
29/07/2015 56.25p 57.50p 53.05p 56.25p 483
28/07/2015 56.25p 56.25p 53.05p 56.25p 5200
27/07/2015 57.50p 57.50p 56.25p 56.25p 0
24/07/2015 57.50p 58.70p 55.55p 57.50p 13117
23/07/2015 57.50p 58.75p 55.55p 57.50p 785
22/07/2015 58.75p 59.00p 55.55p 57.50p 6652
21/07/2015 58.75p 58.75p 57.00p 58.75p 1250
20/07/2015 58.75p 59.50p 58.75p 58.75p 500
17/07/2015 58.75p 59.91p 58.75p 58.75p 334
16/07/2015 58.75p 59.91p 58.75p 58.75p 23
15/07/2015 58.75p 60.00p 58.75p 58.75p 2806
14/07/2015 58.75p 60.00p 58.75p 58.75p 1500
13/07/2015 58.75p 60.50p 55.55p 58.75p 3895
10/07/2015 58.75p 61.00p 56.00p 58.75p 2742
09/07/2015 61.25p 61.25p 58.75p 58.75p 3417
08/07/2015 61.25p 62.00p 60.63p 61.25p 215
07/07/2015 62.50p 62.50p 60.63p 61.25p 968
06/07/2015 62.50p 68.00p 60.00p 62.50p 38960
03/07/2015 62.50p 62.50p 60.00p 62.50p 3000
02/07/2015 62.50p 63.45p 62.50p 62.50p 725
01/07/2015 62.50p 62.50p 60.00p 62.50p 12828
30/06/2015 62.50p 62.50p 61.55p 62.50p 5412
29/06/2015 62.50p 63.00p 62.50p 62.50p 3159
26/06/2015 61.25p 65.00p 61.25p 62.50p 24983
25/06/2015 61.25p 62.00p 60.00p 61.25p 8108
24/06/2015 63.75p 63.75p 60.00p 61.25p 11829
23/06/2015 65.00p 66.00p 60.00p 63.75p 13910
22/06/2015 67.50p 73.45p 62.66p 65.00p 35168
19/06/2015 72.50p 72.50p 67.50p 67.50p 10619
18/06/2015 73.75p 73.75p 70.00p 72.50p 2410
17/06/2015 75.00p 75.00p 70.00p 73.75p 13540
16/06/2015 75.00p 78.80p 71.00p 75.00p 38692
15/06/2015 63.75p 81.00p 63.75p 75.00p 191033
12/06/2015 72.50p 74.50p 61.25p 61.25p 46467
11/06/2015 58.75p 92.25p 58.75p 72.50p 269495
10/06/2015 60.00p 60.00p 58.75p 58.75p 0
09/06/2015 58.75p 58.75p 58.75p 58.75p 1153
08/06/2015 57.50p 59.30p 57.50p 58.75p 6183
05/06/2015 58.75p 58.75p 58.75p 58.75p 1019
04/06/2015 58.75p 60.00p 58.75p 58.75p 46100
03/06/2015 57.50p 58.75p 57.50p 58.75p 656
02/06/2015 58.75p 59.50p 58.50p 58.75p 12300
01/06/2015 58.75p 58.75p 58.75p 58.75p 0
29/05/2015 62.50p 62.50p 58.75p 58.75p 9500
28/05/2015 62.50p 64.50p 61.00p 62.50p 20100
27/05/2015 61.25p 63.50p 59.20p 62.50p 33256
26/05/2015 60.00p 61.50p 59.00p 61.25p 112257
22/05/2015 61.25p 61.25p 60.00p 60.00p 5000
21/05/2015 61.25p 61.25p 60.10p 61.25p 76
20/05/2015 61.25p 61.50p 60.10p 61.25p 2871
19/05/2015 63.75p 65.25p 60.80p 61.25p 20245
18/05/2015 62.50p 63.50p 62.50p 62.50p 5181
15/05/2015 62.50p 62.50p 62.50p 62.50p 0
14/05/2015 62.50p 62.50p 60.00p 62.50p 50480
13/05/2015 61.25p 62.50p 60.50p 62.50p 788
12/05/2015 60.00p 62.50p 60.00p 61.25p 5982
11/05/2015 60.00p 60.00p 60.00p 60.00p 0
08/05/2015 60.00p 61.95p 59.00p 60.00p 7809
07/05/2015 55.00p 62.50p 55.00p 60.00p 21610
06/05/2015 55.00p 55.00p 55.00p 55.00p 0
05/05/2015 53.75p 55.00p 53.50p 55.00p 5000
01/05/2015 53.75p 57.50p 53.75p 53.75p 37293
30/04/2015 53.75p 56.45p 51.20p 53.75p 5573
29/04/2015 53.75p 53.75p 51.20p 53.75p 10000
28/04/2015 58.75p 60.50p 53.75p 53.75p 4850
27/04/2015 58.75p 60.70p 56.70p 58.75p 11482
24/04/2015 58.75p 61.00p 56.50p 58.75p 8504
23/04/2015 58.75p 61.00p 56.50p 58.75p 420
22/04/2015 58.75p 58.75p 58.75p 58.75p 0
21/04/2015 56.25p 58.75p 55.00p 58.75p 130991
20/04/2015 56.25p 60.00p 55.05p 56.25p 15000
17/04/2015 56.25p 56.25p 56.25p 56.25p 0
16/04/2015 56.25p 56.25p 55.05p 56.25p 11750
15/04/2015 56.25p 56.25p 52.00p 56.25p 8199
14/04/2015 56.25p 56.25p 55.00p 56.25p 3000
13/04/2015 57.50p 59.00p 56.25p 56.25p 0
10/04/2015 60.00p 60.00p 57.50p 57.50p 0
09/04/2015 60.00p 60.00p 60.00p 60.00p 0
08/04/2015 60.00p 60.00p 57.75p 60.00p 564
07/04/2015 60.00p 60.00p 60.00p 60.00p 0
02/04/2015 60.00p 61.50p 57.60p 60.00p 15000
01/04/2015 62.50p 62.50p 58.30p 60.00p 92000
31/03/2015 62.50p 63.95p 61.25p 62.50p 18910
30/03/2015 66.25p 66.25p 60.00p 62.50p 33154
27/03/2015 60.00p 72.50p 58.31p 66.25p 64975
26/03/2015 60.00p 62.50p 58.31p 60.00p 14100
25/03/2015 58.75p 62.50p 58.75p 60.00p 11750
24/03/2015 63.75p 64.30p 57.50p 58.75p 7607
23/03/2015 63.75p 64.60p 62.50p 63.75p 6359
20/03/2015 63.75p 64.63p 63.05p 63.75p 4873
19/03/2015 58.75p 65.00p 58.50p 63.75p 70380
18/03/2015 56.25p 60.00p 56.25p 57.50p 1313
17/03/2015 56.25p 56.60p 56.20p 56.25p 22059
16/03/2015 52.50p 59.30p 52.00p 56.25p 55342
13/03/2015 47.50p 54.00p 47.50p 52.50p 53497
12/03/2015 47.50p 49.00p 46.50p 47.50p 9000
11/03/2015 48.75p 48.90p 47.50p 47.50p 11465
10/03/2015 48.75p 49.88p 48.00p 48.75p 36108
09/03/2015 43.75p 50.00p 43.75p 48.75p 62266
06/03/2015 42.50p 47.50p 40.80p 43.75p 16885
05/03/2015 42.50p 42.50p 42.50p 42.50p 0
04/03/2015 38.75p 42.50p 38.75p 42.50p 12500
03/03/2015 38.75p 39.50p 38.75p 38.75p 5018
02/03/2015 38.75p 38.75p 38.75p 38.75p 0
27/02/2015 38.75p 39.00p 38.53p 38.75p 20601
26/02/2015 38.75p 39.00p 38.75p 38.75p 6450
25/02/2015 38.75p 39.00p 38.75p 38.75p 10800
24/02/2015 38.75p 40.00p 38.40p 38.75p 27745
23/02/2015 38.75p 39.50p 38.75p 38.75p 122
20/02/2015 37.50p 40.00p 37.50p 38.75p 15500
19/02/2015 36.25p 37.50p 36.25p 37.50p 28500
18/02/2015 33.75p 36.25p 33.75p 36.25p 10000
17/02/2015 33.75p 35.00p 33.75p 33.75p 6122
16/02/2015 33.75p 35.00p 33.50p 33.75p 3524
13/02/2015 32.50p 34.50p 32.00p 33.75p 10288
12/02/2015 33.75p 33.75p 32.50p 32.50p 6000
11/02/2015 33.75p 33.75p 33.75p 33.75p 500
10/02/2015 31.25p 33.75p 31.25p 33.75p 25400
09/02/2015 30.00p 31.25p 28.80p 31.25p 12465
06/02/2015 30.00p 30.00p 30.00p 30.00p 0
05/02/2015 30.00p 30.00p 28.50p 30.00p 2703
04/02/2015 31.25p 31.25p 27.50p 30.00p 31743
03/02/2015 31.25p 31.25p 28.00p 31.25p 20000
02/02/2015 31.25p 31.25p 30.50p 31.25p 1310
30/01/2015 31.25p 31.25p 31.25p 31.25p 0
29/01/2015 32.50p 32.50p 30.50p 31.25p 5105
28/01/2015 32.50p 32.50p 30.00p 32.50p 0
27/01/2015 32.50p 32.50p 32.50p 32.50p 0
26/01/2015 32.50p 32.50p 30.60p 32.50p 268
23/01/2015 32.50p 32.50p 32.50p 32.50p 0
22/01/2015 32.50p 32.50p 28.30p 32.50p 7500
21/01/2015 32.50p 34.50p 30.00p 32.50p 13239
20/01/2015 32.50p 32.50p 30.00p 32.50p 100
19/01/2015 32.50p 32.50p 32.50p 32.50p 0
16/01/2015 32.50p 32.50p 32.50p 32.50p 0
15/01/2015 32.50p 32.50p 30.60p 32.50p 83
14/01/2015 32.50p 32.50p 32.50p 32.50p 0
13/01/2015 32.50p 32.50p 32.50p 32.50p 0
12/01/2015 32.50p 32.50p 32.50p 32.50p 0
09/01/2015 33.75p 33.75p 26.47p 32.50p 1220
08/01/2015 33.75p 33.75p 33.75p 33.75p 0
07/01/2015 33.75p 33.75p 33.75p 33.75p 0
06/01/2015 33.75p 33.75p 33.75p 33.75p 0
05/01/2015 36.25p 36.25p 30.00p 33.75p 3684
02/01/2015 36.25p 36.25p 35.60p 36.25p 435
31/12/2014 36.25p 36.25p 36.25p 36.25p 0
30/12/2014 36.25p 36.25p 36.25p 36.25p 0
29/12/2014 36.25p 36.25p 36.25p 36.25p 0
24/12/2014 36.25p 36.25p 35.60p 36.25p 339
23/12/2014 36.25p 37.50p 35.00p 36.25p 0
22/12/2014 36.25p 36.25p 35.60p 36.25p 287
19/12/2014 36.25p 37.50p 32.50p 36.25p 18500
18/12/2014 36.25p 36.25p 36.00p 36.25p 8500
17/12/2014 36.25p 36.25p 36.25p 36.25p 0
16/12/2014 36.25p 37.00p 36.25p 36.25p 25
15/12/2014 36.25p 36.25p 35.60p 36.25p 5800
12/12/2014 36.25p 37.00p 36.00p 36.25p 2789
11/12/2014 36.25p 37.00p 36.25p 36.25p 5000
10/12/2014 36.25p 36.25p 35.60p 36.25p 1000
09/12/2014 36.25p 37.50p 35.30p 36.25p 12417
08/12/2014 36.25p 37.00p 35.00p 36.25p 3205
05/12/2014 36.25p 37.50p 35.30p 36.25p 37506
04/12/2014 36.25p 36.25p 32.50p 36.25p 7014
03/12/2014 33.75p 44.80p 32.50p 36.25p 37551
02/12/2014 33.75p 33.75p 33.75p 33.75p 0
01/12/2014 33.75p 33.75p 33.75p 33.75p 0
28/11/2014 33.75p 33.75p 30.00p 33.75p 32000
27/11/2014 37.50p 37.50p 33.75p 33.75p 23406
26/11/2014 37.50p 37.50p 37.50p 37.50p 0
25/11/2014 37.50p 40.00p 37.50p 37.50p 0
24/11/2014 37.50p 37.50p 35.00p 37.50p 3500
21/11/2014 37.50p 37.50p 35.00p 37.50p 835
20/11/2014 37.50p 38.50p 35.00p 37.50p 492
19/11/2014 37.50p 38.50p 37.50p 37.50p 2500
18/11/2014 38.75p 38.75p 32.42p 37.50p 6097
17/11/2014 38.75p 38.75p 38.75p 38.75p 0
14/11/2014 40.00p 40.00p 37.50p 38.75p 4000
13/11/2014 40.00p 40.80p 38.50p 40.00p 1285
12/11/2014 40.00p 40.80p 40.00p 40.00p 3500
11/11/2014 40.00p 40.00p 38.50p 40.00p 2007
10/11/2014 40.00p 40.00p 40.00p 40.00p 5000
07/11/2014 40.00p 40.00p 37.50p 40.00p 1269

*Close Price adjusted for both dividends and splits