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
04/04/2013 106.25p 110.00p 102.50p 106.25p 648
03/04/2013 106.25p 106.25p 102.50p 106.25p 1215
02/04/2013 106.25p 111.25p 102.50p 106.25p 309
28/03/2013 106.25p 106.25p 103.13p 106.25p 1186
27/03/2013 106.25p 111.25p 106.25p 106.25p 65
26/03/2013 106.25p 106.25p 105.00p 106.25p 803
25/03/2013 106.25p 112.50p 105.00p 106.25p 5000
22/03/2013 106.25p 106.25p 100.00p 106.25p 2448
21/03/2013 106.25p 106.25p 100.50p 106.25p 1046
20/03/2013 106.25p 106.25p 101.25p 106.25p 615
19/03/2013 106.25p 106.25p 101.25p 106.25p 382
18/03/2013 106.25p 106.25p 101.25p 106.25p 6344
15/03/2013 106.25p 106.25p 100.00p 106.25p 5200
14/03/2013 106.25p 110.92p 106.25p 106.25p 0
13/03/2013 106.25p 110.92p 106.25p 106.25p 0
12/03/2013 106.25p 110.92p 106.25p 106.25p 1918
11/03/2013 106.25p 107.50p 100.50p 106.25p 8000
08/03/2013 106.25p 118.75p 101.25p 106.25p 2150
07/03/2013 106.25p 106.25p 101.25p 106.25p 2010
06/03/2013 106.25p 106.25p 102.50p 106.25p 4000
05/03/2013 106.25p 106.25p 104.75p 106.25p 215
04/03/2013 118.75p 118.75p 102.50p 106.25p 1390
01/03/2013 118.75p 118.75p 112.50p 118.75p 127
28/02/2013 118.75p 118.75p 112.50p 118.75p 3226
27/02/2013 118.75p 118.75p 115.00p 118.75p 271
26/02/2013 118.75p 118.75p 115.00p 118.75p 0
25/02/2013 115.00p 118.75p 115.00p 118.75p 1336
22/02/2013 125.00p 125.00p 112.50p 115.00p 3650
21/02/2013 125.00p 125.00p 112.50p 125.00p 1278
20/02/2013 125.00p 125.00p 115.00p 125.00p 4656
19/02/2013 125.00p 125.00p 115.00p 125.00p 500
18/02/2013 125.00p 125.00p 114.00p 125.00p 364
15/02/2013 118.75p 119.00p 113.75p 118.75p 0
14/02/2013 118.75p 119.00p 113.75p 118.75p 2448
13/02/2013 118.75p 118.75p 110.00p 118.75p 3000
12/02/2013 125.00p 131.25p 112.75p 118.75p 1807
11/02/2013 131.25p 131.25p 125.00p 131.25p 2798
08/02/2013 131.25p 131.25p 125.00p 131.25p 1500
07/02/2013 131.25p 131.25p 127.50p 131.25p 41
06/02/2013 131.25p 134.38p 131.25p 131.25p 139
05/02/2013 131.25p 132.40p 130.00p 131.25p 2520
04/02/2013 131.25p 131.25p 126.50p 131.25p 4000
01/02/2013 131.25p 136.00p 131.25p 131.25p 800
31/01/2013 131.25p 131.25p 126.50p 131.25p 800
30/01/2013 131.25p 131.25p 125.00p 131.25p 0
29/01/2013 131.25p 131.25p 125.00p 131.25p 2500
28/01/2013 131.25p 132.50p 125.00p 131.25p 1437
25/01/2013 131.25p 131.25p 125.00p 131.25p 1526
24/01/2013 131.25p 131.25p 131.25p 131.25p 400
23/01/2013 131.25p 131.25p 114.50p 131.25p 5000
22/01/2013 131.25p 141.00p 125.50p 131.25p 7764
21/01/2013 137.50p 137.50p 125.00p 131.25p 3901
18/01/2013 137.50p 145.00p 137.50p 137.50p 0
17/01/2013 137.50p 145.00p 137.50p 137.50p 2660
16/01/2013 143.75p 143.75p 127.50p 137.50p 1382
15/01/2013 143.75p 143.75p 137.13p 143.75p 5130
14/01/2013 143.75p 146.25p 140.65p 143.75p 16616
11/01/2013 150.00p 150.00p 137.50p 143.75p 7417
10/01/2013 137.50p 162.50p 137.50p 150.00p 11286
09/01/2013 125.00p 147.50p 125.00p 137.50p 4000
08/01/2013 112.50p 125.00p 112.50p 125.00p 940
07/01/2013 112.50p 118.50p 102.50p 112.50p 61
04/01/2013 112.50p 112.50p 102.50p 112.50p 884
03/01/2013 112.50p 118.75p 112.50p 112.50p 0
02/01/2013 112.50p 118.75p 112.50p 112.50p 333
31/12/2012 112.50p 112.50p 105.50p 112.50p 83
28/12/2012 112.50p 124.00p 112.50p 112.50p 1005
27/12/2012 112.50p 118.75p 105.00p 112.50p 955
24/12/2012 112.50p 112.50p 102.50p 112.50p 32
21/12/2012 112.50p 112.50p 108.75p 112.50p 0
20/12/2012 112.50p 112.50p 108.75p 112.50p 174
19/12/2012 112.50p 120.00p 112.50p 112.50p 0
18/12/2012 112.50p 120.00p 112.50p 112.50p 0
17/12/2012 112.50p 120.00p 112.50p 112.50p 195
14/12/2012 106.25p 120.00p 106.25p 112.50p 2556
13/12/2012 118.75p 118.75p 106.25p 106.25p 3812
12/12/2012 118.75p 120.00p 118.75p 118.75p 32
11/12/2012 118.75p 118.75p 112.50p 118.75p 5670
10/12/2012 118.75p 118.75p 115.50p 118.75p 0
07/12/2012 118.75p 118.75p 115.50p 118.75p 0
06/12/2012 118.75p 118.75p 115.50p 118.75p 0
05/12/2012 118.75p 118.75p 115.50p 118.75p 3000
04/12/2012 118.75p 118.75p 115.50p 118.75p 1300
03/12/2012 118.75p 122.19p 118.75p 118.75p 0
30/11/2012 118.75p 122.19p 118.75p 118.75p 2400
29/11/2012 118.75p 118.75p 112.50p 118.75p 3595
28/11/2012 118.75p 118.75p 115.00p 118.75p 1898
27/11/2012 118.75p 137.50p 115.25p 118.75p 0
26/11/2012 118.75p 137.50p 115.25p 118.75p 0
23/11/2012 137.50p 137.50p 115.25p 118.75p 5027
22/11/2012 137.50p 139.00p 137.50p 137.50p 1000
21/11/2012 137.50p 137.50p 125.50p 137.50p 731
20/11/2012 137.50p 137.50p 126.00p 137.50p 500
19/11/2012 143.75p 143.75p 126.00p 137.50p 3883
16/11/2012 131.25p 143.75p 126.00p 143.75p 20627
15/11/2012 131.25p 131.25p 125.00p 131.25p 1250
14/11/2012 131.25p 131.25p 126.00p 131.25p 240
13/11/2012 131.25p 131.25p 126.00p 131.25p 345
12/11/2012 137.50p 137.50p 125.00p 137.50p 3365
09/11/2012 137.50p 137.50p 125.00p 137.50p 0
08/11/2012 137.50p 137.50p 125.00p 137.50p 1000
07/11/2012 137.50p 137.50p 125.00p 137.50p 6723
06/11/2012 118.75p 149.00p 118.75p 137.50p 3629
05/11/2012 118.75p 132.50p 117.50p 118.75p 0
02/11/2012 125.00p 132.50p 117.50p 118.75p 2097
01/11/2012 125.00p 155.40p 125.00p 125.00p 1588
31/10/2012 131.25p 131.25p 125.00p 125.00p 1800
30/10/2012 131.25p 132.50p 126.50p 131.25p 2493
29/10/2012 131.25p 132.50p 125.00p 131.25p 3929
26/10/2012 131.25p 131.25p 125.63p 131.25p 2000
25/10/2012 131.25p 131.25p 125.50p 131.25p 1453
24/10/2012 131.25p 131.95p 125.00p 131.25p 812
23/10/2012 131.25p 143.75p 128.75p 131.25p 8467
22/10/2012 131.25p 131.50p 126.50p 131.25p 4020
19/10/2012 131.25p 131.25p 125.00p 131.25p 99
18/10/2012 131.25p 131.25p 125.50p 131.25p 734
17/10/2012 131.25p 131.50p 131.25p 131.25p 82
16/10/2012 131.25p 131.95p 125.00p 131.25p 24291
15/10/2012 131.25p 137.50p 131.25p 131.25p 300
12/10/2012 131.25p 132.50p 125.00p 131.25p 7360
11/10/2012 131.25p 133.75p 125.00p 131.25p 9544
10/10/2012 131.25p 131.25p 125.00p 131.25p 2000
09/10/2012 131.25p 131.25p 125.04p 131.25p 2300
08/10/2012 131.25p 131.25p 122.25p 131.25p 0
05/10/2012 131.25p 131.25p 122.25p 131.25p 5786
04/10/2012 131.25p 131.25p 126.25p 131.25p 251
03/10/2012 131.25p 131.25p 125.00p 131.25p 7335
02/10/2012 131.25p 135.00p 129.50p 131.25p 3100
01/10/2012 118.75p 137.50p 118.75p 131.25p 8084
28/09/2012 118.75p 125.00p 117.25p 125.00p 2267
27/09/2012 118.75p 124.75p 115.00p 118.75p 13183
26/09/2012 137.50p 137.50p 120.00p 131.25p 9578
25/09/2012 131.25p 172.50p 127.50p 143.75p 59365
24/09/2012 143.75p 143.75p 125.00p 131.25p 4971
21/09/2012 137.50p 143.75p 137.50p 143.75p 785
20/09/2012 143.75p 145.00p 137.50p 143.75p 13307
19/09/2012 143.75p 145.00p 141.25p 143.75p 1755
18/09/2012 143.75p 145.00p 143.75p 143.75p 2031
17/09/2012 137.50p 143.75p 125.00p 143.75p 10032
14/09/2012 137.50p 149.00p 128.00p 137.50p 593
13/09/2012 143.75p 143.75p 126.25p 131.25p 7157
12/09/2012 156.25p 156.25p 137.50p 143.75p 18448
11/09/2012 156.25p 156.25p 153.50p 156.25p 60
10/09/2012 156.25p 156.25p 147.78p 156.25p 6200
07/09/2012 156.25p 160.00p 156.25p 156.25p 7000
06/09/2012 156.25p 156.25p 151.50p 156.25p 600
05/09/2012 156.25p 156.25p 151.50p 156.25p 2497
04/09/2012 156.25p 156.25p 152.50p 156.25p 5627
03/09/2012 156.25p 160.00p 151.25p 156.25p 2820
31/08/2012 156.25p 160.00p 151.50p 156.25p 7640
30/08/2012 168.75p 168.75p 156.25p 156.25p 2900
29/08/2012 168.75p 170.00p 162.83p 168.75p 2240
28/08/2012 168.75p 168.75p 162.50p 168.75p 0
24/08/2012 168.75p 168.75p 162.50p 168.75p 1000
23/08/2012 168.75p 170.00p 162.50p 168.75p 1115
22/08/2012 168.75p 172.50p 165.00p 168.75p 1574
21/08/2012 168.75p 168.75p 164.00p 168.75p 1382
20/08/2012 181.25p 181.25p 175.00p 181.25p 4000
17/08/2012 175.00p 183.75p 175.00p 181.25p 2317
16/08/2012 168.75p 183.13p 165.00p 181.25p 3495
15/08/2012 168.75p 172.50p 168.75p 168.75p 0
14/08/2012 168.75p 172.50p 168.75p 168.75p 80
13/08/2012 175.00p 181.25p 168.75p 168.75p 0
10/08/2012 181.25p 181.25p 175.00p 181.25p 1706
09/08/2012 181.25p 182.50p 181.25p 181.25p 4
08/08/2012 181.25p 181.25p 177.50p 181.25p 4041
07/08/2012 168.75p 185.00p 168.75p 181.25p 1594
06/08/2012 168.75p 168.75p 163.75p 168.75p 1070
03/08/2012 168.75p 175.00p 165.00p 168.75p 7110
02/08/2012 168.75p 175.00p 150.00p 168.75p 11452
01/08/2012 162.50p 168.75p 159.50p 168.75p 2832
31/07/2012 162.50p 168.75p 162.50p 168.75p 1011
30/07/2012 156.25p 162.50p 150.50p 162.50p 3227
27/07/2012 181.25p 181.25p 144.70p 156.25p 14544
26/07/2012 181.25p 181.25p 177.50p 181.25p 1300
25/07/2012 162.50p 187.50p 162.50p 181.25p 9500
24/07/2012 162.50p 170.00p 156.25p 162.50p 0
23/07/2012 156.25p 170.00p 156.25p 162.50p 1587
20/07/2012 181.25p 181.25p 155.00p 156.25p 6624
19/07/2012 181.25p 182.50p 177.75p 181.25p 1173
18/07/2012 181.25p 181.25p 178.00p 181.25p 909
17/07/2012 181.25p 181.25p 178.00p 181.25p 709
16/07/2012 181.25p 184.37p 181.25p 181.25p 919
13/07/2012 181.25p 183.75p 181.25p 181.25p 271
12/07/2012 181.25p 183.75p 177.75p 181.25p 437
11/07/2012 193.75p 193.75p 181.25p 181.25p 3060
10/07/2012 193.75p 218.75p 187.50p 193.75p 0
09/07/2012 218.75p 218.75p 187.50p 193.75p 6823
06/07/2012 218.75p 218.75p 212.50p 218.75p 600
05/07/2012 218.75p 218.75p 212.50p 218.75p 300
04/07/2012 231.25p 231.25p 208.00p 218.75p 7039
03/07/2012 231.25p 231.25p 225.00p 231.25p 1920
02/07/2012 231.25p 231.25p 225.00p 231.25p 0
29/06/2012 231.25p 231.25p 225.00p 231.25p 0
28/06/2012 231.25p 231.25p 225.00p 231.25p 0
27/06/2012 231.25p 231.25p 225.00p 231.25p 0
26/06/2012 231.25p 231.25p 225.00p 231.25p 1371
25/06/2012 231.25p 233.75p 231.25p 231.25p 756
22/06/2012 250.00p 250.00p 230.00p 231.25p 1760
21/06/2012 250.00p 252.50p 237.75p 250.00p 1972

*Close Price adjusted for both dividends and splits