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
06/04/2009 112.50p 112.50p 112.50p 112.50p 1005
03/04/2009 118.75p 118.75p 112.50p 112.50p 8399
02/04/2009 118.75p 118.75p 118.75p 118.75p 0
01/04/2009 118.75p 118.75p 118.75p 118.75p 500
31/03/2009 118.75p 118.75p 118.75p 118.75p 830
30/03/2009 112.50p 118.75p 112.50p 118.75p 890
27/03/2009 131.25p 131.25p 112.50p 112.50p 3394
26/03/2009 143.75p 143.75p 131.25p 131.25p 1933
25/03/2009 143.75p 143.75p 143.75p 143.75p 1000
24/03/2009 143.75p 143.75p 143.75p 143.75p 0
23/03/2009 137.50p 143.75p 137.50p 143.75p 1057
20/03/2009 137.50p 137.50p 137.50p 137.50p 2000
19/03/2009 143.75p 143.75p 137.50p 137.50p 3310
18/03/2009 150.00p 150.00p 143.75p 143.75p 2400
17/03/2009 150.00p 150.00p 150.00p 150.00p 800
16/03/2009 150.00p 150.00p 150.00p 150.00p 1996
13/03/2009 156.25p 156.25p 150.00p 150.00p 5524
12/03/2009 156.25p 156.25p 156.00p 156.25p 500
11/03/2009 156.25p 156.25p 156.25p 156.25p 1584
10/03/2009 156.25p 156.25p 156.25p 156.25p 600
09/03/2009 162.50p 162.50p 162.50p 162.50p 139
06/03/2009 162.50p 162.50p 162.50p 162.50p 0
05/03/2009 168.75p 168.75p 162.50p 162.50p 394
04/03/2009 168.75p 168.75p 168.75p 168.75p 0
03/03/2009 168.75p 168.75p 168.75p 168.75p 0
02/03/2009 168.75p 168.75p 168.75p 168.75p 1898
27/02/2009 168.75p 168.75p 168.75p 168.75p 0
26/02/2009 168.75p 168.75p 168.75p 168.75p 0
25/02/2009 168.75p 168.75p 168.75p 168.75p 0
24/02/2009 168.75p 168.75p 168.75p 168.75p 762
23/02/2009 168.75p 168.75p 168.75p 168.75p 20
20/02/2009 168.75p 168.75p 168.75p 168.75p 5300
19/02/2009 168.75p 168.75p 168.75p 168.75p 0
18/02/2009 168.75p 168.75p 168.75p 168.75p 4000
17/02/2009 175.00p 175.00p 168.75p 168.75p 8500
16/02/2009 175.00p 175.00p 175.00p 175.00p 400
13/02/2009 175.00p 175.00p 168.75p 168.75p 1000
12/02/2009 175.00p 175.00p 168.75p 168.75p 6527
11/02/2009 162.50p 162.50p 162.50p 162.50p 1420
10/02/2009 162.50p 162.50p 162.50p 162.50p 0
09/02/2009 168.75p 175.00p 162.50p 162.50p 8117
06/02/2009 162.50p 162.50p 162.50p 162.50p 0
05/02/2009 162.50p 162.50p 162.50p 162.50p 2500
04/02/2009 168.75p 168.75p 168.75p 168.75p 240
03/02/2009 175.00p 175.00p 168.75p 168.75p 3293
02/02/2009 168.75p 168.75p 168.75p 168.75p 1211
30/01/2009 168.75p 168.75p 168.75p 168.75p 156
29/01/2009 162.50p 175.00p 162.50p 175.00p 1109
28/01/2009 175.00p 181.25p 175.00p 175.00p 3528
27/01/2009 162.50p 162.50p 162.50p 162.50p 3676
26/01/2009 137.50p 143.75p 137.50p 143.75p 1838
23/01/2009 131.25p 131.25p 131.25p 131.25p 496
22/01/2009 118.75p 118.75p 118.75p 118.75p 600
21/01/2009 118.75p 118.75p 118.75p 118.75p 2000
20/01/2009 118.75p 118.75p 118.75p 118.75p 160
19/01/2009 118.75p 118.75p 118.75p 118.75p 0
16/01/2009 118.75p 118.75p 118.75p 118.75p 0
15/01/2009 118.75p 118.75p 118.75p 118.75p 4000
14/01/2009 118.75p 118.75p 118.75p 118.75p 0
13/01/2009 112.50p 118.75p 112.50p 118.75p 1300
12/01/2009 112.50p 112.50p 112.50p 112.50p 1000
09/01/2009 112.50p 112.50p 112.50p 112.50p 0
08/01/2009 112.50p 112.50p 112.50p 112.50p 2000
07/01/2009 112.50p 112.50p 112.50p 112.50p 273
06/01/2009 112.50p 112.50p 112.50p 112.50p 0
05/01/2009 112.50p 112.50p 112.50p 112.50p 100
02/01/2009 125.00p 125.00p 112.50p 112.50p 0
31/12/2008 112.50p 112.50p 112.50p 112.50p 0
30/12/2008 112.50p 112.50p 112.50p 112.50p 0
29/12/2008 112.50p 112.50p 112.50p 112.50p 0
24/12/2008 112.50p 112.50p 112.50p 112.50p 0
23/12/2008 112.50p 112.50p 112.50p 112.50p 0
22/12/2008 112.50p 112.50p 112.50p 112.50p 0
19/12/2008 112.50p 112.50p 112.50p 112.50p 0
18/12/2008 112.50p 112.50p 112.50p 112.50p 0
17/12/2008 112.50p 112.50p 112.50p 112.50p 0
16/12/2008 112.50p 112.50p 112.50p 112.50p 0
15/12/2008 118.75p 118.75p 112.50p 112.50p 0
12/12/2008 112.50p 118.75p 112.50p 118.75p 360
11/12/2008 106.25p 106.50p 106.25p 106.25p 0
10/12/2008 118.75p 119.00p 106.25p 106.25p 500
09/12/2008 118.75p 118.75p 118.75p 118.75p 1000
08/12/2008 118.75p 118.75p 118.75p 118.75p 0
05/12/2008 118.75p 118.75p 118.75p 118.75p 4967
04/12/2008 118.75p 118.75p 118.75p 118.75p 16
03/12/2008 125.00p 125.00p 118.75p 118.75p 0
02/12/2008 131.25p 131.25p 125.00p 125.00p 1400
01/12/2008 131.25p 131.25p 131.25p 131.25p 0
28/11/2008 131.25p 131.25p 131.25p 131.25p 2100
27/11/2008 131.25p 131.25p 125.00p 125.00p 640
26/11/2008 131.25p 131.25p 131.25p 131.25p 337
25/11/2008 118.75p 131.25p 118.75p 131.25p 947
24/11/2008 118.75p 118.75p 118.75p 118.75p 0
21/11/2008 118.75p 118.75p 112.50p 112.50p 820
20/11/2008 118.75p 118.75p 118.75p 118.75p 4205
19/11/2008 118.75p 118.75p 118.75p 118.75p 0
18/11/2008 125.00p 125.00p 118.75p 118.75p 297
17/11/2008 131.25p 131.25p 125.00p 125.00p 0
14/11/2008 131.25p 131.25p 131.25p 131.25p 1000
13/11/2008 137.50p 137.50p 137.50p 137.50p 1900
12/11/2008 137.50p 137.50p 137.50p 137.50p 0
11/11/2008 137.50p 137.50p 137.50p 137.50p 0
10/11/2008 137.50p 137.50p 137.50p 137.50p 334
07/11/2008 137.50p 137.50p 137.50p 137.50p 0
06/11/2008 137.50p 137.50p 137.50p 137.50p 1000
05/11/2008 137.50p 137.50p 137.50p 137.50p 2020
04/11/2008 137.50p 137.50p 131.00p 137.50p 6894
03/11/2008 137.50p 137.50p 137.50p 137.50p 4794
31/10/2008 137.50p 137.50p 137.50p 137.50p 500
30/10/2008 137.50p 137.50p 137.50p 137.50p 1140
29/10/2008 143.75p 144.00p 143.75p 143.75p 1761
28/10/2008 137.50p 143.75p 137.50p 143.75p 4608
27/10/2008 137.50p 137.50p 131.00p 131.25p 1000
24/10/2008 150.00p 150.00p 131.00p 137.50p 796
23/10/2008 150.00p 150.00p 150.00p 150.00p 1286
22/10/2008 150.00p 150.00p 150.00p 150.00p 0
21/10/2008 150.00p 150.00p 150.00p 150.00p 0
20/10/2008 156.25p 156.00p 150.00p 150.00p 1043
17/10/2008 150.00p 150.00p 150.00p 150.00p 0
16/10/2008 150.00p 150.00p 150.00p 150.00p 4300
15/10/2008 150.00p 156.25p 150.00p 156.25p 3442
14/10/2008 150.00p 150.00p 150.00p 150.00p 0
13/10/2008 150.00p 150.00p 150.00p 150.00p 1044
10/10/2008 156.25p 156.00p 150.00p 150.00p 14724
09/10/2008 156.25p 162.50p 156.25p 162.50p 2977
08/10/2008 137.50p 156.25p 137.50p 156.25p 6820
07/10/2008 137.50p 137.50p 137.50p 137.50p 0
06/10/2008 137.50p 137.50p 137.50p 137.50p 0
03/10/2008 137.50p 137.50p 137.50p 137.50p 280
02/10/2008 137.50p 143.75p 137.50p 143.75p 5340
01/10/2008 137.50p 137.50p 137.50p 137.50p 1500
30/09/2008 137.50p 137.50p 137.50p 137.50p 2350
29/09/2008 156.25p 156.25p 150.00p 150.00p 0
26/09/2008 156.25p 156.25p 156.25p 156.25p 1000
25/09/2008 156.25p 156.25p 156.25p 156.25p 290
24/09/2008 156.25p 156.25p 156.00p 156.25p 0
23/09/2008 156.25p 156.25p 156.00p 156.25p 2063
22/09/2008 156.25p 156.25p 156.25p 156.25p 1467
19/09/2008 156.25p 156.25p 156.00p 156.25p 4020
18/09/2008 156.25p 156.25p 156.00p 156.25p 1600
17/09/2008 156.25p 156.25p 156.00p 156.25p 2650
16/09/2008 150.00p 150.00p 150.00p 150.00p 59
15/09/2008 162.50p 156.25p 150.00p 150.00p 8110
12/09/2008 162.50p 162.50p 162.50p 162.50p 500
11/09/2008 162.50p 162.50p 162.50p 162.50p 569
10/09/2008 187.50p 187.50p 156.25p 162.50p 900
09/09/2008 193.75p 193.75p 187.50p 187.50p 200
08/09/2008 200.00p 200.00p 200.00p 200.00p 0
05/09/2008 206.25p 206.25p 200.00p 200.00p 0
04/09/2008 206.25p 206.25p 206.25p 206.25p 0
03/09/2008 206.25p 206.25p 206.25p 206.25p 0
02/09/2008 212.50p 212.50p 212.50p 212.50p 0
01/09/2008 212.50p 212.50p 212.50p 212.50p 1130
29/08/2008 218.75p 218.75p 212.50p 212.50p 5963
28/08/2008 225.00p 225.00p 225.00p 225.00p 0
27/08/2008 225.00p 225.00p 225.00p 225.00p 15
26/08/2008 225.00p 225.00p 218.75p 225.00p 3060
22/08/2008 256.25p 256.25p 250.00p 250.00p 4579
21/08/2008 256.25p 256.25p 256.25p 256.25p 0
20/08/2008 256.25p 256.25p 256.00p 256.25p 0
19/08/2008 250.00p 256.25p 250.00p 256.25p 0
18/08/2008 250.00p 250.00p 250.00p 250.00p 1000
15/08/2008 250.00p 250.00p 250.00p 250.00p 0
14/08/2008 250.00p 250.00p 250.00p 250.00p 0
13/08/2008 250.00p 250.00p 250.00p 250.00p 0
12/08/2008 250.00p 250.00p 250.00p 250.00p 6020
11/08/2008 262.50p 262.50p 256.00p 256.25p 1000
08/08/2008 262.50p 262.50p 262.50p 262.50p 350
07/08/2008 281.25p 281.25p 250.00p 262.50p 2720
06/08/2008 281.25p 281.25p 281.25p 281.25p 2000
05/08/2008 293.75p 293.75p 281.25p 281.25p 404
04/08/2008 293.75p 293.75p 293.75p 293.75p 1418
01/08/2008 293.75p 293.75p 293.75p 293.75p 1000
31/07/2008 293.75p 293.75p 293.50p 293.75p 1177
30/07/2008 293.75p 293.75p 293.75p 293.75p 0
29/07/2008 293.75p 293.75p 293.50p 293.75p 418
28/07/2008 293.75p 293.75p 293.50p 293.75p 1400
25/07/2008 306.25p 306.25p 306.00p 306.25p 200
24/07/2008 312.50p 312.50p 306.25p 306.25p 520
23/07/2008 331.25p 331.25p 312.50p 312.50p 1500
22/07/2008 293.75p 331.25p 293.75p 331.25p 5789
21/07/2008 287.50p 293.75p 275.00p 293.75p 2131
18/07/2008 275.00p 275.00p 275.00p 275.00p 3792
17/07/2008 281.25p 281.25p 275.00p 275.00p 1809
16/07/2008 293.75p 293.75p 281.25p 281.25p 1392
15/07/2008 300.00p 300.00p 293.75p 293.75p 500
14/07/2008 300.00p 300.00p 300.00p 300.00p 1137
11/07/2008 318.75p 318.75p 300.00p 300.00p 2467
10/07/2008 318.75p 318.75p 306.25p 318.75p 486
09/07/2008 325.00p 331.25p 318.75p 318.75p 2567
08/07/2008 350.00p 350.00p 337.50p 337.50p 2424
07/07/2008 350.00p 362.50p 350.00p 350.00p 5229
04/07/2008 325.00p 375.00p 325.00p 350.00p 9339
03/07/2008 318.75p 325.00p 312.50p 325.00p 1220
02/07/2008 300.00p 337.50p 300.00p 325.00p 5000
01/07/2008 300.00p 300.00p 300.00p 300.00p 2000
30/06/2008 268.75p 300.00p 268.75p 300.00p 12685
27/06/2008 243.75p 262.50p 243.75p 262.50p 2694
26/06/2008 243.75p 243.75p 243.75p 243.75p 2000
25/06/2008 243.75p 243.75p 243.75p 243.75p 0

*Close Price adjusted for both dividends and splits