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
20/06/2012 250.00p 252.50p 237.75p 250.00p 900
19/06/2012 256.25p 256.25p 234.80p 250.00p 6826
18/06/2012 256.25p 256.25p 251.00p 256.25p 10
15/06/2012 262.50p 262.50p 250.40p 256.25p 2101
14/06/2012 262.50p 262.50p 250.00p 256.25p 3012
13/06/2012 256.25p 271.88p 256.25p 262.50p 7125
12/06/2012 256.25p 260.00p 252.50p 256.25p 1478
11/06/2012 225.00p 257.50p 220.00p 256.25p 5781
08/06/2012 231.25p 231.25p 217.50p 225.00p 5414
07/06/2012 231.25p 231.25p 217.50p 231.25p 632
06/06/2012 231.25p 244.50p 220.00p 231.25p 2315
01/06/2012 225.00p 234.50p 225.00p 231.25p 1390
31/05/2012 243.75p 243.75p 214.00p 225.00p 5306
30/05/2012 243.75p 243.75p 231.71p 243.75p 19643
29/05/2012 243.75p 250.00p 237.50p 243.75p 4923
28/05/2012 243.75p 249.50p 240.00p 243.75p 420
25/05/2012 243.75p 243.75p 237.50p 243.75p 1361
24/05/2012 243.75p 248.75p 238.50p 243.75p 1582
23/05/2012 237.50p 260.00p 237.50p 243.75p 4483
22/05/2012 237.50p 247.50p 230.00p 237.50p 2913
21/05/2012 225.00p 247.50p 225.00p 237.50p 5777
18/05/2012 225.00p 235.00p 216.00p 225.00p 150
17/05/2012 218.75p 225.00p 218.75p 218.75p 2000
16/05/2012 218.75p 222.50p 213.75p 218.75p 5056
15/05/2012 218.75p 218.75p 213.75p 218.75p 145
14/05/2012 218.75p 218.75p 213.00p 218.75p 1755
11/05/2012 218.75p 222.50p 215.00p 218.75p 2764
10/05/2012 231.25p 231.25p 212.50p 225.00p 6377
09/05/2012 237.50p 237.50p 225.00p 231.25p 3098
08/05/2012 250.00p 250.00p 231.00p 237.50p 5542
04/05/2012 250.00p 255.00p 237.50p 250.00p 8020
03/05/2012 268.75p 268.75p 238.50p 250.00p 19870
02/05/2012 268.75p 270.00p 262.50p 268.75p 15500
01/05/2012 268.75p 270.00p 262.50p 268.75p 4292
30/04/2012 268.75p 274.00p 262.50p 268.75p 4584
27/04/2012 268.75p 275.00p 266.00p 268.75p 2819
26/04/2012 268.75p 273.50p 268.75p 268.75p 2776
25/04/2012 275.00p 275.00p 256.50p 268.75p 5672
24/04/2012 275.00p 277.50p 275.00p 275.00p 2900
23/04/2012 275.00p 293.06p 255.00p 275.00p 8012
20/04/2012 275.00p 282.50p 265.00p 275.00p 2547
19/04/2012 275.00p 282.50p 265.00p 275.00p 5400
18/04/2012 268.75p 277.50p 267.50p 275.00p 8073
17/04/2012 281.25p 284.38p 275.00p 281.25p 15350
16/04/2012 268.75p 286.00p 267.50p 281.25p 5891
13/04/2012 287.50p 287.50p 275.00p 281.25p 3403
12/04/2012 293.75p 293.75p 287.50p 287.50p 1721
11/04/2012 293.75p 300.00p 275.00p 293.75p 17393
10/04/2012 293.75p 308.00p 289.23p 306.25p 14045
05/04/2012 281.25p 302.50p 281.25p 293.75p 34835
04/04/2012 268.75p 310.00p 268.75p 287.50p 93629
03/04/2012 256.25p 275.00p 252.50p 268.75p 7950
02/04/2012 243.75p 258.00p 243.75p 243.75p 4607
30/03/2012 231.25p 256.25p 231.25p 243.75p 6975
29/03/2012 243.75p 247.50p 231.25p 231.25p 11598
28/03/2012 243.75p 250.00p 233.75p 243.75p 4493
27/03/2012 243.75p 245.00p 229.00p 243.75p 9896
26/03/2012 206.25p 247.50p 206.25p 243.75p 38287
23/03/2012 206.25p 206.25p 200.00p 200.00p 348
22/03/2012 193.75p 213.96p 190.00p 206.25p 5986
21/03/2012 200.00p 207.50p 187.50p 193.75p 5487
20/03/2012 200.00p 200.00p 192.50p 200.00p 5349
19/03/2012 206.25p 206.25p 200.00p 206.25p 1140
16/03/2012 193.75p 212.50p 190.25p 206.25p 23501
15/03/2012 187.50p 197.50p 177.50p 193.75p 14269
14/03/2012 193.75p 197.20p 177.50p 187.50p 6284
13/03/2012 193.75p 197.50p 190.00p 193.75p 1736
12/03/2012 193.75p 193.75p 191.00p 193.75p 558
09/03/2012 200.00p 200.69p 175.00p 193.75p 16853
08/03/2012 206.25p 206.25p 190.00p 200.00p 19
07/03/2012 206.25p 206.25p 200.00p 206.25p 3800
06/03/2012 212.50p 215.00p 211.00p 212.50p 1440
05/03/2012 212.50p 215.00p 211.00p 212.50p 1110
02/03/2012 206.25p 212.50p 202.50p 212.50p 5500
01/03/2012 212.50p 212.50p 206.25p 206.25p 1487
29/02/2012 212.50p 212.50p 205.00p 212.50p 3388
28/02/2012 225.00p 237.50p 208.50p 212.50p 5484
27/02/2012 231.25p 237.50p 214.02p 225.00p 22246
24/02/2012 212.50p 247.25p 212.50p 231.25p 61463
23/02/2012 193.75p 210.00p 191.25p 200.00p 20737
22/02/2012 200.00p 200.00p 188.75p 193.75p 14091
21/02/2012 193.75p 218.25p 193.75p 206.25p 14280
20/02/2012 212.50p 212.50p 190.00p 193.75p 11190
17/02/2012 212.50p 212.50p 201.50p 212.50p 511
16/02/2012 212.50p 212.50p 202.75p 212.50p 1845
15/02/2012 218.75p 218.75p 201.50p 212.50p 3184
14/02/2012 218.75p 222.00p 212.50p 218.75p 4050
13/02/2012 218.75p 225.00p 213.19p 218.75p 6804
10/02/2012 200.00p 225.00p 197.50p 218.75p 3206
09/02/2012 193.75p 212.50p 193.75p 200.00p 2566
08/02/2012 206.25p 207.50p 188.85p 193.75p 9324
07/02/2012 212.50p 240.50p 202.50p 206.25p 26746
06/02/2012 212.50p 218.50p 205.00p 212.50p 1071
03/02/2012 206.25p 220.00p 206.25p 212.50p 4162
02/02/2012 206.25p 209.50p 206.25p 206.25p 0
01/02/2012 206.25p 209.50p 206.25p 206.25p 1209
31/01/2012 206.25p 210.00p 206.25p 206.25p 5466
30/01/2012 206.25p 210.00p 203.00p 206.25p 2186
27/01/2012 206.25p 207.50p 200.00p 206.25p 7075
26/01/2012 206.25p 212.50p 200.00p 206.25p 16743
25/01/2012 200.00p 212.50p 200.00p 206.25p 6108
24/01/2012 187.50p 199.00p 182.50p 193.75p 1721
23/01/2012 193.75p 203.75p 175.50p 187.50p 14646
20/01/2012 193.75p 199.50p 188.00p 193.75p 1586
19/01/2012 193.75p 194.50p 188.00p 193.75p 3002
18/01/2012 206.25p 206.25p 190.00p 193.75p 8965
17/01/2012 193.75p 207.50p 193.75p 193.75p 4463
16/01/2012 212.50p 215.00p 188.75p 193.75p 11304
13/01/2012 193.75p 220.00p 187.75p 212.50p 22978
12/01/2012 181.25p 204.95p 162.50p 193.75p 38654
11/01/2012 181.25p 182.50p 175.62p 181.25p 2000
10/01/2012 181.25p 181.25p 176.25p 181.25p 519
09/01/2012 187.50p 187.50p 177.50p 181.25p 5171
06/01/2012 187.50p 187.50p 181.25p 187.50p 1494
05/01/2012 187.50p 187.50p 180.50p 187.50p 243
04/01/2012 187.50p 195.00p 187.50p 187.50p 2000
03/01/2012 187.50p 187.50p 180.00p 187.50p 22
30/12/2011 193.75p 193.75p 187.50p 187.50p 1000
29/12/2011 187.50p 194.00p 181.25p 193.75p 3174
28/12/2011 181.25p 200.00p 181.25p 187.50p 4000
23/12/2011 181.25p 184.50p 178.13p 181.25p 1518
22/12/2011 181.25p 191.10p 181.25p 181.25p 0
21/12/2011 181.25p 191.10p 181.25p 181.25p 2000
20/12/2011 181.25p 184.50p 177.00p 181.25p 1455
19/12/2011 181.25p 186.24p 176.25p 181.25p 0
16/12/2011 181.25p 186.24p 176.25p 181.25p 0
15/12/2011 181.25p 186.24p 176.25p 181.25p 3511
14/12/2011 181.25p 186.65p 181.25p 181.25p 3870
13/12/2011 181.25p 181.25p 176.25p 181.25p 1142
12/12/2011 181.25p 181.25p 176.90p 181.25p 1138
09/12/2011 181.25p 185.00p 181.25p 181.25p 0
08/12/2011 181.25p 185.00p 181.25p 181.25p 5431
07/12/2011 181.25p 182.50p 181.25p 181.25p 0
06/12/2011 181.25p 182.50p 181.25p 181.25p 923
05/12/2011 181.25p 181.25p 175.00p 181.25p 5287
02/12/2011 181.25p 187.50p 176.00p 181.25p 7300
01/12/2011 187.50p 187.50p 176.00p 181.25p 1978
30/11/2011 181.25p 182.50p 175.00p 181.25p 1759
29/11/2011 206.25p 206.25p 147.50p 181.25p 18068
28/11/2011 225.00p 226.25p 200.50p 206.25p 5677
25/11/2011 225.00p 227.50p 216.25p 225.00p 1935
24/11/2011 225.00p 225.00p 218.75p 225.00p 0
23/11/2011 218.75p 225.00p 218.75p 225.00p 7980
22/11/2011 231.25p 231.25p 216.72p 225.00p 2090
21/11/2011 231.25p 231.87p 225.50p 231.25p 1214
18/11/2011 231.25p 231.25p 225.50p 231.25p 564
17/11/2011 231.25p 232.50p 214.34p 231.25p 1817
16/11/2011 231.25p 233.38p 231.25p 231.25p 397
15/11/2011 237.50p 240.00p 225.00p 237.50p 1200
14/11/2011 250.00p 250.00p 225.00p 237.50p 2897
11/11/2011 250.00p 256.25p 241.25p 250.00p 0
10/11/2011 256.25p 256.25p 241.25p 250.00p 3000
09/11/2011 250.00p 260.00p 250.00p 256.25p 4036
08/11/2011 243.75p 262.50p 242.50p 250.00p 6818
07/11/2011 243.75p 249.00p 237.50p 243.75p 10400
04/11/2011 243.75p 249.50p 241.00p 243.75p 1195
03/11/2011 243.75p 249.50p 242.50p 243.75p 1210
02/11/2011 243.75p 246.88p 242.50p 243.75p 2121
01/11/2011 243.75p 243.75p 242.50p 243.75p 76
31/10/2011 243.75p 243.75p 242.00p 243.75p 3745
28/10/2011 243.75p 250.00p 239.00p 243.75p 4908
27/10/2011 243.75p 247.50p 242.35p 243.75p 2894
26/10/2011 243.75p 245.00p 243.75p 243.75p 1000
25/10/2011 243.75p 243.75p 237.50p 243.75p 368
24/10/2011 256.25p 256.25p 238.75p 250.00p 1940
21/10/2011 262.50p 262.50p 251.25p 262.50p 500
20/10/2011 250.00p 268.75p 242.50p 262.50p 2368
19/10/2011 250.00p 250.00p 243.75p 250.00p 0
18/10/2011 250.00p 250.00p 243.75p 250.00p 1000
17/10/2011 256.25p 260.50p 256.25p 256.25p 378
14/10/2011 256.25p 262.50p 246.90p 256.25p 0
13/10/2011 262.50p 262.50p 246.90p 256.25p 1896
12/10/2011 243.75p 262.50p 242.50p 262.50p 3100
11/10/2011 243.75p 250.00p 243.75p 243.75p 200
10/10/2011 243.75p 247.50p 237.50p 243.75p 0
07/10/2011 237.50p 247.50p 237.50p 243.75p 4470
06/10/2011 237.50p 245.00p 230.00p 237.50p 4923
05/10/2011 237.50p 242.50p 237.50p 237.50p 1847
04/10/2011 243.75p 243.75p 237.50p 237.50p 6050
03/10/2011 256.25p 256.25p 251.25p 256.25p 1155
30/09/2011 256.25p 256.25p 250.00p 256.25p 1000
29/09/2011 256.25p 256.25p 250.00p 256.25p 1750
28/09/2011 262.50p 262.50p 250.00p 256.25p 0
27/09/2011 262.50p 262.50p 250.00p 262.50p 6031
26/09/2011 268.75p 268.75p 240.00p 262.50p 11580
23/09/2011 281.25p 281.75p 268.75p 268.75p 4768
22/09/2011 306.25p 310.00p 275.00p 281.25p 12538
21/09/2011 300.00p 309.95p 300.00p 306.25p 4851
20/09/2011 293.75p 318.75p 287.50p 300.00p 14761
19/09/2011 293.75p 297.25p 287.50p 293.75p 5400
16/09/2011 306.25p 306.25p 287.50p 293.75p 2827
15/09/2011 281.25p 325.00p 281.25p 306.25p 9335
14/09/2011 281.25p 281.50p 278.00p 281.25p 550
13/09/2011 287.50p 287.50p 259.17p 281.25p 4526
12/09/2011 287.50p 287.50p 259.17p 281.25p 3696
09/09/2011 293.75p 315.37p 293.75p 293.75p 6291
08/09/2011 293.75p 300.00p 277.25p 287.50p 6514
07/09/2011 293.75p 293.75p 289.75p 293.75p 354
06/09/2011 293.75p 293.75p 288.12p 293.75p 2359
05/09/2011 293.75p 300.00p 287.50p 293.75p 7179

*Close Price adjusted for both dividends and splits