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
06/11/2014 42.50p 42.50p 40.00p 40.00p 1842
05/11/2014 43.75p 43.75p 40.00p 42.50p 8280
04/11/2014 43.75p 43.75p 41.00p 43.75p 1042
03/11/2014 43.75p 43.75p 40.90p 43.75p 1880
31/10/2014 43.75p 43.75p 41.88p 43.75p 2000
30/10/2014 40.00p 43.75p 37.70p 43.75p 27633
29/10/2014 40.00p 42.50p 40.00p 40.00p 2838
28/10/2014 40.00p 40.00p 37.70p 40.00p 699
27/10/2014 40.00p 42.30p 37.70p 40.00p 1376
24/10/2014 40.00p 42.30p 40.00p 40.00p 25
23/10/2014 37.50p 45.00p 37.50p 40.00p 7189
22/10/2014 37.50p 37.50p 37.50p 37.50p 0
21/10/2014 37.50p 39.50p 37.00p 37.50p 5100
20/10/2014 37.50p 37.50p 37.50p 37.50p 0
17/10/2014 37.50p 39.80p 37.50p 37.50p 1000
16/10/2014 37.50p 37.50p 35.50p 37.50p 41
15/10/2014 37.50p 37.50p 37.50p 37.50p 0
14/10/2014 37.50p 39.80p 35.50p 37.50p 1450
13/10/2014 37.50p 39.80p 35.50p 37.50p 10198
10/10/2014 37.50p 38.50p 35.50p 37.50p 1590
09/10/2014 37.50p 37.50p 36.00p 37.50p 3181
08/10/2014 46.25p 46.50p 35.00p 37.50p 51107
07/10/2014 47.50p 76.40p 44.24p 46.25p 326736
06/10/2014 32.50p 52.50p 32.50p 47.50p 180526
03/10/2014 32.50p 32.50p 31.00p 32.50p 7222
02/10/2014 32.50p 32.50p 32.50p 32.50p 0
01/10/2014 33.75p 33.75p 30.00p 32.50p 759
30/09/2014 33.75p 33.75p 30.00p 33.75p 4500
29/09/2014 31.25p 35.00p 30.00p 33.75p 21866
26/09/2014 31.25p 31.25p 28.50p 31.25p 8200
25/09/2014 35.00p 35.00p 31.00p 31.25p 16517
24/09/2014 36.25p 36.25p 32.50p 35.00p 3547
23/09/2014 37.50p 38.00p 32.50p 36.25p 32911
22/09/2014 38.75p 38.75p 32.50p 37.50p 4503
19/09/2014 38.75p 38.75p 35.00p 38.75p 290
18/09/2014 38.75p 38.75p 38.75p 38.75p 0
17/09/2014 40.00p 40.00p 35.00p 38.75p 1700
16/09/2014 40.00p 40.00p 37.61p 40.00p 515
15/09/2014 40.00p 40.00p 40.00p 40.00p 0
12/09/2014 40.00p 40.00p 37.61p 40.00p 31
11/09/2014 40.00p 40.00p 37.61p 40.00p 400
10/09/2014 40.00p 40.00p 40.00p 40.00p 0
09/09/2014 40.00p 40.00p 40.00p 40.00p 0
08/09/2014 40.00p 41.00p 37.50p 40.00p 680
05/09/2014 40.00p 41.00p 37.50p 40.00p 4482
04/09/2014 33.75p 42.50p 33.75p 40.00p 11059
03/09/2014 33.75p 33.75p 33.75p 33.75p 0
02/09/2014 33.75p 33.75p 33.75p 33.75p 0
01/09/2014 33.75p 36.25p 33.75p 33.75p 0
29/08/2014 33.75p 33.75p 33.75p 33.75p 0
28/08/2014 35.00p 35.00p 33.00p 33.75p 238
27/08/2014 35.00p 35.00p 33.00p 35.00p 1000
26/08/2014 35.00p 35.00p 35.00p 35.00p 0
22/08/2014 35.00p 37.50p 35.00p 35.00p 0
21/08/2014 35.00p 35.00p 35.00p 35.00p 0
20/08/2014 31.25p 35.00p 30.20p 35.00p 26588
19/08/2014 31.25p 31.25p 30.00p 31.25p 3250
18/08/2014 31.25p 31.25p 31.25p 31.25p 0
15/08/2014 31.25p 31.25p 31.25p 31.25p 0
14/08/2014 32.50p 32.50p 31.25p 31.25p 0
13/08/2014 32.50p 32.50p 32.50p 32.50p 0
12/08/2014 32.50p 32.50p 32.50p 32.50p 0
11/08/2014 32.50p 32.50p 30.00p 32.50p 565
08/08/2014 32.50p 33.50p 32.50p 32.50p 100
07/08/2014 32.50p 32.50p 32.50p 32.50p 0
06/08/2014 32.50p 36.25p 30.00p 32.50p 0
05/08/2014 36.25p 36.25p 30.00p 32.50p 3851
04/08/2014 36.25p 37.50p 35.30p 36.25p 0
01/08/2014 36.25p 37.50p 35.30p 36.25p 0
31/07/2014 36.25p 37.50p 35.30p 36.25p 4408
30/07/2014 36.25p 39.00p 35.00p 36.25p 0
29/07/2014 37.50p 39.00p 35.00p 36.25p 9104
28/07/2014 37.50p 48.94p 35.00p 37.50p 53953
25/07/2014 37.50p 37.50p 35.00p 37.50p 0
24/07/2014 37.50p 37.50p 35.00p 37.50p 0
23/07/2014 37.50p 37.50p 35.00p 37.50p 224
22/07/2014 37.50p 41.25p 35.00p 37.50p 0
21/07/2014 37.50p 41.25p 35.00p 37.50p 0
18/07/2014 37.50p 41.25p 35.00p 37.50p 0
17/07/2014 37.50p 41.25p 35.00p 37.50p 0
16/07/2014 37.50p 38.75p 35.00p 37.50p 0
15/07/2014 37.50p 37.50p 35.00p 37.50p 0
14/07/2014 37.50p 37.50p 35.00p 37.50p 500
11/07/2014 37.50p 38.00p 37.50p 37.50p 0
10/07/2014 37.50p 38.00p 37.50p 37.50p 8000
09/07/2014 37.50p 37.50p 35.00p 37.50p 0
08/07/2014 37.50p 37.50p 35.00p 37.50p 0
07/07/2014 37.50p 37.50p 35.00p 37.50p 130
04/07/2014 37.50p 41.25p 36.25p 37.50p 0
03/07/2014 37.50p 41.25p 36.25p 37.50p 0
02/07/2014 37.50p 41.25p 36.25p 37.50p 0
01/07/2014 37.50p 40.00p 36.25p 37.50p 0
30/06/2014 38.75p 40.00p 36.25p 37.50p 7700
27/06/2014 38.75p 40.00p 37.50p 38.75p 15526
26/06/2014 38.75p 43.75p 38.75p 38.75p 0
25/06/2014 38.75p 43.75p 38.75p 38.75p 7519
24/06/2014 40.00p 40.00p 37.50p 38.75p 2200
23/06/2014 40.00p 41.25p 40.00p 40.00p 0
20/06/2014 41.25p 41.25p 40.00p 40.00p 2299
19/06/2014 41.25p 41.25p 41.00p 41.25p 0
18/06/2014 41.25p 41.25p 41.00p 41.25p 1342
17/06/2014 41.25p 43.75p 40.00p 41.25p 0
16/06/2014 41.25p 43.75p 40.00p 41.25p 0
13/06/2014 41.25p 43.75p 40.00p 41.25p 0
12/06/2014 41.25p 43.75p 40.00p 41.25p 0
11/06/2014 41.25p 42.50p 40.00p 41.25p 0
10/06/2014 41.25p 42.50p 40.00p 41.25p 0
09/06/2014 42.50p 42.50p 40.00p 41.25p 3151
06/06/2014 42.50p 43.75p 41.00p 42.50p 130
05/06/2014 42.50p 44.00p 41.00p 42.50p 690
04/06/2014 42.50p 43.75p 40.02p 42.50p 0
03/06/2014 42.50p 43.75p 40.02p 42.50p 0
02/06/2014 42.50p 42.50p 40.02p 42.50p 3
30/05/2014 42.50p 43.00p 42.50p 42.50p 2742
29/05/2014 42.50p 42.50p 42.00p 42.50p 2500
28/05/2014 42.50p 43.75p 40.02p 42.50p 2929
27/05/2014 42.50p 42.50p 40.02p 42.50p 249
23/05/2014 42.50p 42.50p 42.20p 42.50p 355
22/05/2014 42.50p 42.50p 40.50p 42.50p 0
21/05/2014 42.50p 42.50p 40.50p 42.50p 6500
20/05/2014 42.50p 42.50p 40.00p 42.50p 0
19/05/2014 42.50p 42.50p 40.00p 42.50p 22740
16/05/2014 42.50p 44.00p 40.02p 42.50p 3387
15/05/2014 42.50p 42.50p 40.02p 42.50p 0
14/05/2014 42.50p 42.50p 40.02p 42.50p 6006
13/05/2014 46.25p 46.95p 42.50p 42.50p 2085
12/05/2014 46.25p 47.50p 43.75p 43.75p 0
09/05/2014 47.50p 47.50p 43.75p 43.75p 2118
08/05/2014 47.50p 47.50p 45.02p 47.50p 0
07/05/2014 47.50p 47.50p 45.02p 47.50p 1
06/05/2014 47.50p 47.50p 45.00p 47.50p 0
02/05/2014 47.50p 47.50p 45.00p 47.50p 0
01/05/2014 47.50p 47.50p 45.00p 47.50p 5170
30/04/2014 47.50p 48.00p 43.75p 47.50p 6094
29/04/2014 47.50p 47.50p 45.00p 47.50p 0
28/04/2014 47.50p 47.50p 45.00p 47.50p 4388
25/04/2014 47.50p 50.00p 47.50p 47.50p 18800
24/04/2014 46.25p 50.00p 45.00p 47.50p 2500
23/04/2014 52.50p 52.50p 46.25p 46.25p 4900
22/04/2014 52.50p 53.80p 50.00p 52.50p 63
17/04/2014 52.50p 54.00p 52.50p 52.50p 3704
16/04/2014 52.50p 54.90p 52.50p 52.50p 12500
15/04/2014 51.25p 54.90p 50.00p 52.50p 14051
14/04/2014 55.00p 60.00p 13.25p 51.25p 442493
11/04/2014 66.25p 66.25p 60.00p 66.25p 0
10/04/2014 66.25p 66.25p 60.00p 62.50p 2129
09/04/2014 66.25p 67.50p 60.00p 62.50p 2771
08/04/2014 66.25p 66.25p 65.00p 66.25p 700
07/04/2014 66.25p 66.25p 62.50p 66.25p 18
04/04/2014 66.25p 66.25p 62.50p 66.25p 2000
03/04/2014 66.25p 68.75p 62.50p 62.50p 1354
02/04/2014 66.25p 69.50p 62.50p 66.25p 0
01/04/2014 68.75p 69.50p 62.50p 66.25p 3737
31/03/2014 66.25p 66.25p 60.00p 66.25p 0
28/03/2014 66.25p 66.25p 60.00p 62.50p 1721
27/03/2014 66.25p 66.25p 66.20p 66.25p 0
26/03/2014 66.25p 66.25p 66.20p 66.25p 0
25/03/2014 66.25p 66.25p 66.20p 66.25p 17
24/03/2014 66.25p 66.25p 62.50p 66.25p 1354
21/03/2014 66.25p 70.00p 65.50p 66.25p 0
20/03/2014 70.00p 70.00p 65.50p 66.25p 2742
19/03/2014 80.00p 80.00p 70.00p 70.00p 900
18/03/2014 80.00p 80.00p 75.00p 80.00p 120
17/03/2014 80.00p 80.00p 72.50p 72.50p 2000
14/03/2014 80.00p 82.50p 80.00p 80.00p 0
13/03/2014 82.50p 82.50p 81.00p 81.25p 600
12/03/2014 82.50p 82.50p 80.50p 82.50p 59
11/03/2014 82.50p 82.50p 80.50p 82.50p 1219
10/03/2014 81.25p 85.00p 80.12p 82.50p 5440
07/03/2014 81.25p 81.25p 77.63p 81.25p 1128
06/03/2014 81.25p 83.63p 81.25p 81.25p 1196
05/03/2014 81.25p 85.00p 77.50p 81.25p 0
04/03/2014 81.25p 85.00p 77.50p 81.25p 4676
03/03/2014 82.50p 82.50p 77.50p 81.25p 4100
28/02/2014 82.50p 82.50p 78.50p 82.50p 400
27/02/2014 82.50p 86.50p 79.00p 82.50p 1446
26/02/2014 82.50p 82.50p 79.90p 82.50p 0
25/02/2014 82.50p 82.50p 79.90p 82.50p 163
24/02/2014 82.50p 86.00p 80.00p 82.50p 722
21/02/2014 82.50p 86.00p 80.00p 82.50p 1233
20/02/2014 82.50p 82.50p 80.50p 82.50p 3330
19/02/2014 82.50p 88.50p 81.63p 82.50p 0
18/02/2014 82.50p 88.50p 81.63p 82.50p 1025
17/02/2014 82.50p 88.50p 82.50p 82.50p 112
14/02/2014 82.50p 89.00p 80.00p 82.50p 12493
13/02/2014 82.50p 88.63p 80.00p 82.50p 0
12/02/2014 81.25p 88.63p 80.00p 82.50p 3791
11/02/2014 70.00p 87.00p 70.00p 81.25p 5088
10/02/2014 70.00p 75.00p 66.00p 70.00p 7477
07/02/2014 57.50p 75.00p 57.50p 70.00p 5459
06/02/2014 57.50p 64.50p 57.50p 57.50p 73
05/02/2014 57.50p 64.50p 57.50p 57.50p 0
04/02/2014 57.50p 64.50p 57.50p 57.50p 0
03/02/2014 57.50p 64.50p 57.50p 57.50p 730
31/01/2014 57.50p 64.50p 57.50p 57.50p 0
30/01/2014 57.50p 64.50p 57.50p 57.50p 0
29/01/2014 63.75p 64.50p 57.50p 57.50p 3397
28/01/2014 63.75p 65.00p 63.75p 63.75p 300
27/01/2014 66.25p 66.25p 62.50p 63.75p 12881
24/01/2014 82.50p 86.00p 65.00p 66.25p 40569

*Close Price adjusted for both dividends and splits