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
23/01/2014 45.00p 100.00p 45.00p 83.75p 84309
22/01/2014 45.00p 49.50p 45.00p 45.00p 379
21/01/2014 45.00p 46.78p 45.00p 45.00p 682
20/01/2014 45.00p 49.45p 45.00p 45.00p 637
17/01/2014 45.00p 49.45p 45.00p 45.00p 0
16/01/2014 45.00p 49.45p 45.00p 45.00p 0
15/01/2014 45.00p 49.45p 45.00p 45.00p 1596
14/01/2014 45.00p 49.45p 45.00p 45.00p 70
13/01/2014 45.00p 49.45p 45.00p 45.00p 0
10/01/2014 45.00p 49.45p 45.00p 45.00p 1503
09/01/2014 45.00p 48.90p 45.00p 45.00p 497
08/01/2014 45.00p 45.00p 45.00p 45.00p 232
07/01/2014 45.00p 49.50p 45.00p 45.00p 0
06/01/2014 45.00p 49.50p 45.00p 45.00p 250
03/01/2014 45.00p 49.50p 43.75p 45.00p 2404
02/01/2014 45.00p 47.50p 41.00p 45.00p 2730
31/12/2013 45.00p 47.50p 45.00p 45.00p 209
30/12/2013 45.00p 56.25p 43.00p 45.00p 792
27/12/2013 45.00p 45.00p 43.00p 45.00p 179
24/12/2013 43.75p 50.00p 43.75p 45.00p 0
23/12/2013 45.00p 50.00p 45.00p 45.00p 29559
20/12/2013 45.00p 47.50p 45.00p 45.00p 2600
19/12/2013 45.00p 47.50p 41.00p 45.00p 0
18/12/2013 45.00p 47.50p 41.00p 45.00p 1692
17/12/2013 45.00p 56.25p 41.00p 56.25p 118
16/12/2013 45.00p 49.00p 45.00p 45.00p 2006
13/12/2013 45.00p 49.25p 41.00p 45.00p 2802
12/12/2013 51.25p 52.50p 45.00p 45.00p 23677
11/12/2013 60.00p 60.00p 45.00p 56.25p 1000
10/12/2013 60.00p 60.00p 55.00p 60.00p 4785
09/12/2013 60.00p 60.00p 60.00p 60.00p 52
06/12/2013 60.00p 66.25p 56.25p 56.25p 3951
05/12/2013 61.25p 61.25p 55.00p 60.00p 3460
04/12/2013 61.25p 61.25p 60.00p 61.25p 560
03/12/2013 61.25p 61.25p 60.00p 61.25p 69
02/12/2013 67.50p 67.50p 60.00p 61.25p 150
29/11/2013 67.50p 67.50p 50.00p 67.50p 3073
28/11/2013 63.75p 67.50p 62.50p 67.50p 5695
27/11/2013 63.75p 64.00p 62.47p 63.75p 5557
26/11/2013 81.25p 81.25p 53.94p 63.75p 11264
25/11/2013 81.25p 81.25p 62.50p 81.25p 2200
22/11/2013 81.25p 81.25p 75.00p 81.25p 1200
21/11/2013 81.25p 81.25p 80.00p 81.25p 0
20/11/2013 81.25p 81.25p 80.00p 81.25p 118
19/11/2013 81.25p 81.25p 75.00p 81.25p 0
18/11/2013 81.25p 81.25p 75.00p 81.25p 2408
15/11/2013 81.25p 82.50p 81.25p 81.25p 0
14/11/2013 81.25p 82.50p 81.25p 81.25p 500
13/11/2013 81.25p 81.25p 75.00p 81.25p 0
12/11/2013 81.25p 81.25p 75.00p 81.25p 2339
11/11/2013 81.25p 82.50p 75.02p 81.25p 235
08/11/2013 81.25p 85.00p 81.25p 81.25p 2561
07/11/2013 81.25p 81.25p 74.55p 81.25p 2850
06/11/2013 81.25p 81.25p 75.00p 81.25p 0
05/11/2013 81.25p 81.25p 75.00p 81.25p 3000
04/11/2013 81.25p 82.50p 81.25p 81.25p 0
01/11/2013 81.25p 82.50p 81.25p 81.25p 275
31/10/2013 81.25p 81.25p 74.69p 81.25p 4978
30/10/2013 81.25p 82.50p 75.00p 81.25p 0
29/10/2013 81.25p 82.50p 75.00p 81.25p 2969
28/10/2013 81.25p 81.25p 75.00p 81.25p 3543
25/10/2013 81.25p 81.25p 77.28p 81.25p 0
24/10/2013 81.25p 81.25p 77.28p 81.25p 2385
23/10/2013 81.25p 81.25p 77.50p 81.25p 438
22/10/2013 81.25p 81.25p 76.50p 81.25p 0
21/10/2013 81.25p 81.25p 76.50p 81.25p 615
18/10/2013 81.25p 83.33p 81.25p 81.25p 2371
17/10/2013 81.25p 85.00p 75.00p 81.25p 4010
16/10/2013 81.25p 85.00p 77.50p 81.25p 1008
15/10/2013 81.25p 82.50p 75.00p 81.25p 4837
14/10/2013 87.50p 87.50p 75.00p 81.25p 242
11/10/2013 93.75p 98.76p 75.00p 87.50p 11637
10/10/2013 81.25p 105.00p 81.25p 93.75p 11435
09/10/2013 81.25p 81.25p 68.75p 68.75p 1447
08/10/2013 81.25p 81.25p 75.00p 81.25p 400
07/10/2013 81.25p 81.25p 79.38p 81.25p 0
04/10/2013 81.25p 81.25p 79.38p 81.25p 1301
03/10/2013 81.25p 81.25p 75.00p 81.25p 1000
02/10/2013 81.25p 81.25p 75.00p 81.25p 1363
01/10/2013 87.50p 87.50p 78.00p 81.25p 0
30/09/2013 87.50p 87.50p 78.00p 87.50p 192
27/09/2013 87.50p 87.50p 78.50p 87.50p 343
26/09/2013 87.50p 87.50p 78.50p 87.50p 40
25/09/2013 87.50p 87.50p 75.85p 87.50p 5504
24/09/2013 87.50p 95.00p 87.50p 87.50p 919
23/09/2013 87.50p 96.25p 80.00p 87.50p 0
20/09/2013 87.50p 96.25p 80.00p 87.50p 0
19/09/2013 87.50p 96.25p 80.00p 87.50p 677
18/09/2013 87.50p 87.50p 82.75p 87.50p 1814
17/09/2013 87.50p 97.25p 82.50p 87.50p 3000
16/09/2013 87.50p 97.25p 82.50p 87.50p 4246
13/09/2013 87.50p 97.50p 81.25p 87.50p 4060
12/09/2013 87.50p 97.25p 80.25p 87.50p 5149
11/09/2013 87.50p 100.00p 77.50p 87.50p 14630
10/09/2013 87.50p 93.75p 78.50p 87.50p 670
09/09/2013 106.25p 109.38p 78.00p 87.50p 20268
06/09/2013 68.75p 125.00p 68.75p 106.25p 71138
05/09/2013 68.75p 82.50p 66.62p 68.75p 5268
04/09/2013 68.75p 68.75p 66.25p 68.75p 440
03/09/2013 68.75p 75.00p 64.38p 68.75p 5537
02/09/2013 68.75p 71.25p 65.38p 68.75p 5048
30/08/2013 68.75p 75.00p 63.56p 68.75p 15378
29/08/2013 81.25p 81.25p 68.75p 68.75p 6110
28/08/2013 93.75p 123.50p 75.00p 81.25p 44416
27/08/2013 43.75p 127.50p 43.75p 93.75p 112072
23/08/2013 56.25p 56.25p 38.12p 43.75p 15292
22/08/2013 56.25p 56.25p 50.25p 56.25p 1068
21/08/2013 56.25p 62.50p 50.00p 56.25p 0
20/08/2013 62.50p 62.50p 50.00p 56.25p 13293
19/08/2013 62.50p 62.50p 50.00p 62.50p 13449
16/08/2013 62.50p 67.00p 62.50p 62.50p 0
15/08/2013 62.50p 67.00p 62.50p 62.50p 1022
14/08/2013 62.50p 62.50p 50.25p 62.50p 35
13/08/2013 62.50p 62.50p 50.25p 62.50p 355
12/08/2013 62.50p 67.00p 62.50p 62.50p 700
09/08/2013 62.50p 67.00p 62.50p 62.50p 898
08/08/2013 62.50p 67.00p 50.25p 62.50p 1064
07/08/2013 68.75p 68.75p 56.25p 56.25p 0
06/08/2013 68.75p 68.75p 67.00p 68.75p 0
05/08/2013 68.75p 68.75p 67.00p 68.75p 0
02/08/2013 68.75p 68.75p 67.00p 68.75p 0
01/08/2013 68.75p 68.75p 67.00p 68.75p 37
31/07/2013 68.75p 68.75p 62.75p 68.75p 770
30/07/2013 62.50p 68.75p 62.50p 68.75p 1014
29/07/2013 62.50p 68.75p 50.25p 62.50p 769
26/07/2013 68.75p 68.75p 67.50p 68.75p 300
25/07/2013 76.25p 76.25p 62.50p 75.00p 8554
24/07/2013 76.25p 81.25p 67.50p 76.25p 7296
23/07/2013 70.00p 76.25p 65.10p 76.25p 0
22/07/2013 70.00p 70.00p 65.10p 70.00p 634
19/07/2013 70.00p 70.00p 67.50p 70.00p 22
18/07/2013 70.00p 71.25p 67.50p 70.00p 0
17/07/2013 70.00p 71.25p 67.50p 70.00p 0
16/07/2013 71.25p 71.25p 67.50p 70.00p 188
15/07/2013 71.25p 76.25p 65.25p 71.25p 0
12/07/2013 75.00p 76.25p 65.25p 71.25p 0
11/07/2013 76.25p 76.25p 65.25p 75.00p 0
10/07/2013 76.25p 76.25p 65.25p 76.25p 0
09/07/2013 76.25p 76.25p 65.25p 76.25p 600
08/07/2013 76.25p 76.25p 74.50p 76.25p 8000
05/07/2013 76.25p 76.25p 74.50p 76.25p 7
04/07/2013 76.25p 76.25p 65.25p 76.25p 0
03/07/2013 76.25p 76.25p 65.25p 76.25p 130
02/07/2013 76.25p 76.25p 65.50p 76.25p 801
01/07/2013 75.00p 81.25p 62.75p 76.25p 500
28/06/2013 75.00p 81.25p 62.75p 81.25p 2108
27/06/2013 75.00p 80.00p 62.75p 75.00p 0
26/06/2013 75.00p 80.00p 62.75p 75.00p 1752
25/06/2013 75.00p 80.00p 75.00p 75.00p 625
24/06/2013 68.75p 75.00p 62.75p 75.00p 3202
21/06/2013 68.75p 68.75p 67.50p 68.75p 1058
20/06/2013 68.75p 68.75p 67.50p 68.75p 12
19/06/2013 68.75p 68.75p 62.75p 68.75p 0
18/06/2013 68.75p 68.75p 62.75p 68.75p 400
17/06/2013 68.75p 68.75p 62.75p 68.75p 0
14/06/2013 68.75p 68.75p 62.75p 68.75p 1502
13/06/2013 68.75p 72.50p 55.00p 68.75p 6156
12/06/2013 62.50p 87.50p 50.00p 68.75p 28309
11/06/2013 62.50p 62.50p 50.50p 62.50p 2400
10/06/2013 62.50p 75.00p 56.50p 62.50p 9900
07/06/2013 62.50p 62.50p 50.00p 62.50p 0
06/06/2013 62.50p 62.50p 50.00p 62.50p 487
05/06/2013 56.25p 62.50p 50.00p 62.50p 17729
04/06/2013 68.75p 68.75p 50.00p 56.25p 12588
03/06/2013 68.75p 68.75p 63.25p 68.75p 0
31/05/2013 68.75p 68.75p 63.25p 68.75p 0
30/05/2013 68.75p 68.75p 63.25p 68.75p 0
29/05/2013 68.75p 68.75p 63.25p 68.75p 200
28/05/2013 68.75p 68.75p 62.50p 68.75p 0
24/05/2013 68.75p 68.75p 62.50p 68.75p 0
23/05/2013 68.75p 68.75p 62.50p 68.75p 981
22/05/2013 68.75p 68.75p 64.00p 68.75p 759
21/05/2013 68.75p 68.75p 62.50p 68.75p 257
20/05/2013 68.75p 68.75p 62.50p 68.75p 317
17/05/2013 68.75p 68.75p 64.50p 68.75p 19
16/05/2013 68.75p 75.00p 55.00p 68.75p 0
15/05/2013 68.75p 68.75p 55.00p 68.75p 473
14/05/2013 68.75p 68.75p 65.40p 68.75p 600
13/05/2013 68.75p 68.75p 65.40p 68.75p 1200
10/05/2013 68.75p 68.75p 65.95p 68.75p 0
09/05/2013 68.75p 68.75p 65.95p 68.75p 0
08/05/2013 68.75p 68.75p 65.95p 68.75p 0
07/05/2013 68.75p 68.75p 65.95p 68.75p 198
03/05/2013 68.75p 68.75p 62.50p 68.75p 537
02/05/2013 68.75p 68.75p 62.50p 68.75p 541
01/05/2013 68.75p 68.75p 64.38p 68.75p 446
30/04/2013 68.75p 70.00p 55.00p 68.75p 7423
29/04/2013 68.75p 68.75p 64.38p 68.75p 2456
26/04/2013 68.75p 68.75p 62.75p 68.75p 4369
25/04/2013 68.75p 68.75p 63.00p 68.75p 200
24/04/2013 68.75p 68.75p 62.50p 68.75p 3700
23/04/2013 68.75p 68.75p 66.75p 68.75p 355
22/04/2013 68.75p 68.75p 64.00p 68.75p 17697
19/04/2013 75.00p 75.00p 64.00p 68.75p 3406
18/04/2013 75.00p 75.00p 65.00p 75.00p 1207
17/04/2013 106.25p 106.25p 63.75p 75.00p 37575
16/04/2013 106.25p 106.25p 100.00p 106.25p 0
15/04/2013 106.25p 106.25p 100.00p 106.25p 400
12/04/2013 106.25p 106.25p 100.00p 106.25p 0
11/04/2013 106.25p 106.25p 100.00p 106.25p 660

*Close Price adjusted for both dividends and splits