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
02/09/2011 306.25p 309.50p 304.40p 306.25p 4392
01/09/2011 318.75p 320.00p 304.40p 306.25p 14474
31/08/2011 306.25p 333.12p 305.00p 318.75p 27795
30/08/2011 293.75p 310.50p 293.75p 306.25p 14324
26/08/2011 293.75p 297.50p 291.62p 293.75p 5134
25/08/2011 293.75p 300.00p 287.50p 293.75p 10658
24/08/2011 287.50p 297.25p 270.37p 293.75p 7911
23/08/2011 262.50p 310.00p 262.50p 287.50p 19830
22/08/2011 262.50p 275.00p 261.00p 262.50p 4699
19/08/2011 262.50p 283.50p 262.50p 268.75p 1660
18/08/2011 268.75p 275.50p 255.00p 262.50p 6808
17/08/2011 237.50p 312.50p 237.50p 268.75p 40912
16/08/2011 243.75p 245.00p 237.50p 237.50p 2951
15/08/2011 218.75p 248.75p 218.75p 243.75p 6080
12/08/2011 212.50p 224.25p 212.50p 218.75p 2700
11/08/2011 212.50p 225.00p 208.25p 212.50p 5440
10/08/2011 200.00p 212.50p 200.00p 206.25p 1234
09/08/2011 193.75p 200.00p 190.00p 200.00p 19453
08/08/2011 200.00p 210.00p 188.50p 193.75p 13981
05/08/2011 206.25p 218.75p 187.50p 200.00p 5860
04/08/2011 218.75p 225.00p 215.00p 218.75p 27280
03/08/2011 218.75p 218.75p 213.15p 218.75p 6023
02/08/2011 231.25p 231.25p 215.00p 218.75p 4203
01/08/2011 243.75p 243.75p 227.50p 231.25p 4967
29/07/2011 243.75p 243.75p 237.50p 243.75p 886
28/07/2011 243.75p 250.00p 237.50p 243.75p 2240
27/07/2011 243.75p 243.75p 237.50p 243.75p 3773
26/07/2011 243.75p 244.40p 237.50p 243.75p 3390
25/07/2011 243.75p 246.88p 238.00p 243.75p 2899
22/07/2011 243.75p 269.50p 240.00p 243.75p 37846
21/07/2011 231.25p 250.00p 230.25p 243.75p 3444
20/07/2011 225.00p 244.75p 225.00p 231.25p 3125
19/07/2011 225.00p 230.50p 221.00p 225.00p 8034
18/07/2011 237.50p 237.50p 225.00p 225.00p 8038
15/07/2011 231.25p 248.50p 231.25p 237.50p 1939
14/07/2011 225.00p 237.30p 225.00p 231.25p 5862
13/07/2011 218.75p 237.50p 218.75p 225.00p 2964
12/07/2011 218.75p 223.75p 218.75p 218.75p 4198
11/07/2011 212.50p 234.30p 212.50p 218.75p 3032
08/07/2011 206.25p 212.50p 206.25p 212.50p 7865
07/07/2011 218.75p 218.75p 206.25p 206.25p 2074
06/07/2011 225.00p 229.25p 215.00p 218.75p 1253
05/07/2011 187.50p 235.00p 175.00p 225.00p 22179
04/07/2011 187.50p 187.50p 175.00p 187.50p 2000
01/07/2011 181.25p 181.25p 177.50p 181.25p 629
30/06/2011 181.25p 181.25p 176.00p 181.25p 3663
29/06/2011 181.25p 181.40p 175.50p 181.25p 508
28/06/2011 181.25p 182.50p 181.25p 181.25p 3000
27/06/2011 181.25p 181.25p 175.00p 181.25p 1300
24/06/2011 181.25p 193.75p 175.00p 181.25p 0
23/06/2011 187.50p 193.75p 175.00p 181.25p 1036
22/06/2011 193.75p 193.75p 177.50p 193.75p 4000
21/06/2011 193.75p 193.75p 192.50p 193.75p 526
20/06/2011 193.75p 197.00p 193.75p 193.75p 210
17/06/2011 218.75p 218.75p 169.45p 193.75p 21583
16/06/2011 231.25p 231.25p 218.75p 218.75p 1841
15/06/2011 231.25p 242.10p 231.25p 231.25p 201
14/06/2011 243.75p 247.50p 230.00p 231.25p 8665
13/06/2011 243.75p 248.10p 238.75p 243.75p 2670
10/06/2011 243.75p 248.48p 241.75p 243.75p 0
09/06/2011 243.75p 248.48p 241.75p 243.75p 0
08/06/2011 243.75p 248.48p 241.75p 243.75p 167
07/06/2011 243.75p 243.75p 241.75p 243.75p 285
06/06/2011 243.75p 247.50p 243.75p 243.75p 200
03/06/2011 231.25p 247.50p 231.25p 243.75p 1129
02/06/2011 243.75p 246.60p 231.25p 231.25p 765
01/06/2011 231.25p 249.65p 225.00p 243.75p 3457
31/05/2011 225.00p 235.00p 215.25p 225.00p 4878
27/05/2011 225.00p 229.00p 225.00p 225.00p 260
26/05/2011 225.00p 229.00p 215.25p 225.00p 369
25/05/2011 225.00p 225.00p 225.00p 225.00p 1500
24/05/2011 225.00p 229.00p 215.55p 225.00p 573
23/05/2011 225.00p 230.00p 215.00p 225.00p 0
20/05/2011 225.00p 230.00p 215.00p 225.00p 1371
19/05/2011 225.00p 230.00p 225.00p 225.00p 557
18/05/2011 225.00p 230.00p 214.00p 225.00p 3006
17/05/2011 243.75p 243.75p 213.00p 225.00p 6688
16/05/2011 243.75p 243.75p 239.00p 243.75p 4478
13/05/2011 243.75p 247.50p 237.50p 243.75p 5535
12/05/2011 250.00p 252.60p 242.00p 243.75p 12535
11/05/2011 243.75p 250.00p 241.00p 250.00p 1500
10/05/2011 237.50p 250.00p 237.50p 243.75p 2866
09/05/2011 218.75p 250.00p 218.75p 237.50p 7689
06/05/2011 225.00p 225.00p 218.75p 218.75p 11
05/05/2011 231.25p 231.25p 218.75p 225.00p 7901
04/05/2011 231.25p 241.00p 218.75p 231.25p 0
03/05/2011 231.25p 241.00p 218.75p 231.25p 9129
28/04/2011 243.75p 243.75p 221.50p 231.25p 7504
27/04/2011 243.75p 245.00p 237.50p 243.75p 4493
26/04/2011 256.25p 262.50p 237.50p 243.75p 5398
21/04/2011 231.25p 272.50p 229.38p 262.50p 18330
20/04/2011 231.25p 232.50p 225.00p 231.25p 6454
19/04/2011 243.75p 243.75p 225.00p 231.25p 4775
18/04/2011 256.25p 256.25p 238.75p 243.75p 1951
15/04/2011 256.25p 256.25p 250.15p 256.25p 378
14/04/2011 256.25p 256.25p 238.55p 256.25p 3135
13/04/2011 256.25p 259.00p 242.50p 256.25p 10761
12/04/2011 268.75p 268.75p 251.75p 262.50p 1343
11/04/2011 268.75p 272.50p 262.50p 268.75p 6681
08/04/2011 268.75p 272.50p 264.25p 268.75p 4350
07/04/2011 275.00p 286.25p 267.50p 268.75p 6535
06/04/2011 275.00p 286.25p 262.50p 275.00p 23798
05/04/2011 268.75p 286.25p 265.00p 275.00p 6830
04/04/2011 268.75p 287.50p 267.50p 268.75p 8125
01/04/2011 256.25p 275.00p 256.25p 268.75p 9933
31/03/2011 256.25p 256.25p 250.25p 256.25p 2746
30/03/2011 250.00p 260.00p 250.00p 256.25p 8948
29/03/2011 250.00p 258.25p 237.50p 250.00p 6354
28/03/2011 250.00p 262.50p 231.25p 250.00p 3799
25/03/2011 225.00p 237.00p 225.00p 231.25p 480
24/03/2011 231.25p 233.75p 219.60p 225.00p 3842
23/03/2011 200.00p 245.00p 193.75p 237.50p 22626
22/03/2011 193.75p 200.00p 190.00p 193.75p 4999
21/03/2011 193.75p 200.00p 187.50p 193.75p 13807
18/03/2011 187.50p 200.00p 186.00p 193.75p 8365
17/03/2011 181.25p 197.50p 181.25p 187.50p 6000
16/03/2011 187.50p 190.00p 187.50p 187.50p 1316
15/03/2011 187.50p 200.00p 175.00p 187.50p 1806
14/03/2011 200.00p 205.50p 200.00p 200.00p 2492
11/03/2011 187.50p 207.50p 181.25p 200.00p 8087
10/03/2011 187.50p 187.50p 176.87p 181.25p 12201
09/03/2011 187.50p 193.50p 187.50p 187.50p 0
08/03/2011 187.50p 193.50p 187.50p 187.50p 658
07/03/2011 187.50p 193.50p 187.50p 187.50p 224
04/03/2011 187.50p 193.50p 178.75p 187.50p 1850
03/03/2011 193.75p 196.25p 187.50p 187.50p 4097
02/03/2011 200.00p 196.75p 189.00p 193.75p 4171
01/03/2011 200.00p 206.00p 200.00p 200.00p 291
28/02/2011 200.00p 206.00p 191.25p 200.00p 738
25/02/2011 200.00p 210.00p 200.00p 200.00p 1208
24/02/2011 187.50p 206.25p 192.50p 200.00p 4250
23/02/2011 181.25p 194.00p 184.25p 187.50p 2106
22/02/2011 187.50p 193.50p 181.25p 181.25p 3810
21/02/2011 187.50p 194.05p 181.50p 187.50p 6685
18/02/2011 206.25p 205.00p 193.75p 193.75p 6046
17/02/2011 212.50p 214.50p 200.00p 206.25p 7083
16/02/2011 212.50p 215.00p 205.00p 212.50p 240
15/02/2011 212.50p 221.25p 212.50p 212.50p 19521
14/02/2011 200.00p 207.50p 189.50p 206.25p 17767
11/02/2011 202.50p 202.50p 189.25p 200.00p 5360
10/02/2011 188.50p 207.50p 188.50p 200.00p 2863
09/02/2011 191.00p 206.25p 191.00p 200.00p 2688
08/02/2011 191.00p 200.00p 191.00p 200.00p 1047
07/02/2011 207.50p 207.50p 191.00p 200.00p 659
04/02/2011 195.00p 200.00p 195.00p 200.00p 6000
03/02/2011 192.50p 219.75p 192.50p 206.25p 7381
02/02/2011 195.75p 200.00p 195.75p 200.00p 1423
01/02/2011 187.50p 200.00p 187.50p 187.50p 711
31/01/2011 187.50p 200.00p 176.25p 187.50p 4684
28/01/2011 187.50p 195.00p 178.25p 187.50p 558
27/01/2011 187.50p 195.00p 180.00p 187.50p 2505
26/01/2011 181.25p 187.50p 180.00p 187.50p 5706
25/01/2011 187.50p 187.50p 180.00p 181.25p 6008
24/01/2011 187.50p 199.50p 181.25p 187.50p 7818
21/01/2011 187.50p 197.50p 187.50p 187.50p 546
20/01/2011 187.50p 200.00p 181.50p 187.50p 2392
19/01/2011 200.00p 200.00p 187.50p 187.50p 5018
18/01/2011 206.25p 206.25p 192.50p 200.00p 2544
17/01/2011 198.13p 211.25p 193.50p 206.25p 26409
14/01/2011 196.25p 200.00p 187.65p 193.75p 8110
13/01/2011 187.50p 194.50p 180.00p 187.50p 31692
12/01/2011 194.25p 194.25p 192.50p 193.75p 1518
11/01/2011 195.00p 218.75p 193.75p 193.75p 47723
10/01/2011 187.50p 198.25p 176.25p 187.50p 3933
07/01/2011 193.75p 193.75p 175.00p 187.50p 43738
06/01/2011 206.25p 206.25p 187.50p 193.75p 3756
05/01/2011 212.50p 218.25p 200.00p 206.25p 30074
04/01/2011 187.50p 219.50p 182.50p 212.50p 35793
31/12/2010 175.00p 187.50p 175.00p 175.00p 9452
30/12/2010 175.00p 185.00p 168.75p 175.00p 6804
29/12/2010 175.00p 182.45p 162.50p 175.00p 8397
24/12/2010 175.00p 186.25p 162.50p 175.00p 43620
23/12/2010 175.00p 187.00p 175.00p 175.00p 7321
22/12/2010 175.00p 187.38p 175.00p 175.00p 524
21/12/2010 175.00p 187.38p 175.00p 175.00p 791
20/12/2010 175.00p 182.50p 175.00p 175.00p 1401
17/12/2010 175.00p 177.50p 150.00p 175.00p 26030
16/12/2010 187.50p 193.75p 162.50p 175.00p 11247
15/12/2010 175.00p 200.00p 175.00p 187.50p 116002
14/12/2010 162.50p 182.50p 162.50p 175.00p 43850
13/12/2010 162.50p 162.50p 150.00p 162.50p 13660
10/12/2010 162.50p 162.50p 162.50p 162.50p 0
09/12/2010 162.50p 162.50p 162.50p 162.50p 0
08/12/2010 162.50p 162.50p 162.50p 162.50p 0
07/12/2010 162.50p 162.50p 150.00p 162.50p 2313
06/12/2010 162.50p 162.50p 162.50p 162.50p 0
03/12/2010 162.50p 162.50p 162.50p 162.50p 0
02/12/2010 162.50p 162.50p 156.25p 162.50p 1000
01/12/2010 162.50p 165.00p 162.50p 162.50p 300
30/11/2010 162.50p 162.50p 162.50p 162.50p 500
29/11/2010 168.75p 168.75p 150.00p 162.50p 3833
26/11/2010 175.00p 175.00p 156.25p 168.75p 3975
25/11/2010 200.00p 205.00p 175.00p 175.00p 11155
24/11/2010 168.75p 206.25p 168.75p 200.00p 16129
23/11/2010 162.50p 174.40p 157.50p 168.75p 18980
22/11/2010 162.50p 165.00p 162.50p 162.50p 2835
19/11/2010 162.50p 162.50p 162.50p 162.50p 0
18/11/2010 162.50p 169.50p 151.25p 162.50p 585
17/11/2010 156.25p 162.50p 156.25p 162.50p 0
16/11/2010 162.50p 167.50p 162.50p 162.50p 603

*Close Price adjusted for both dividends and splits