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
11/09/2007 481.25p 481.25p 481.25p 481.25p 0
10/09/2007 481.25p 481.25p 481.25p 481.25p 115
07/09/2007 481.25p 481.25p 481.25p 481.25p 200
06/09/2007 481.25p 481.25p 481.25p 481.25p 1456
05/09/2007 512.50p 512.50p 481.25p 481.25p 273
04/09/2007 475.00p 512.50p 475.00p 512.50p 0
03/09/2007 468.75p 475.00p 468.75p 475.00p 1809
31/08/2007 475.00p 475.00p 412.50p 468.75p 11855
30/08/2007 481.25p 481.25p 475.00p 475.00p 2600
29/08/2007 487.50p 487.50p 481.25p 481.25p 10738
28/08/2007 537.50p 537.50p 500.00p 500.00p 28262
24/08/2007 537.50p 537.50p 537.50p 537.50p 11609
23/08/2007 525.00p 537.50p 525.00p 537.50p 10827
22/08/2007 512.50p 525.00p 512.50p 525.00p 924
21/08/2007 512.50p 512.50p 512.50p 512.50p 8325
20/08/2007 512.50p 512.50p 512.50p 512.50p 2530
17/08/2007 487.50p 512.50p 437.50p 512.50p 20301
16/08/2007 512.50p 512.50p 462.50p 475.00p 6448
15/08/2007 537.50p 537.50p 512.50p 537.50p 1742
14/08/2007 537.50p 537.50p 537.50p 537.50p 254
13/08/2007 550.00p 550.00p 537.50p 537.50p 2126
10/08/2007 550.00p 575.00p 550.00p 550.00p 3414
09/08/2007 600.00p 600.00p 575.00p 575.00p 2192
08/08/2007 600.00p 600.00p 600.00p 600.00p 397
07/08/2007 575.00p 600.00p 575.00p 600.00p 143
06/08/2007 575.00p 575.00p 575.00p 575.00p 200
03/08/2007 600.00p 600.00p 575.00p 575.00p 529
02/08/2007 600.00p 600.00p 600.00p 600.00p 811
01/08/2007 600.00p 600.00p 600.00p 600.00p 1759
31/07/2007 612.50p 612.50p 612.50p 612.50p 1726
30/07/2007 612.50p 612.50p 612.50p 612.50p 2034
27/07/2007 612.50p 612.50p 612.50p 612.50p 1586
26/07/2007 575.00p 625.00p 575.00p 625.00p 10767
25/07/2007 575.00p 575.00p 575.00p 575.00p 0
24/07/2007 575.00p 575.00p 575.00p 575.00p 4556
23/07/2007 575.00p 575.00p 575.00p 575.00p 2956
20/07/2007 575.00p 575.00p 575.00p 575.00p 200
19/07/2007 587.50p 587.50p 575.00p 575.00p 2613
18/07/2007 612.50p 612.50p 600.00p 600.00p 3468
17/07/2007 612.50p 612.50p 612.50p 612.50p 520
16/07/2007 612.50p 612.50p 612.50p 612.50p 0
13/07/2007 612.50p 612.50p 612.50p 612.50p 3739
12/07/2007 600.00p 600.00p 600.00p 600.00p 484
11/07/2007 600.00p 600.00p 600.00p 600.00p 760
10/07/2007 600.00p 600.00p 600.00p 600.00p 1156
09/07/2007 625.00p 625.00p 600.00p 600.00p 393
06/07/2007 637.50p 637.50p 625.00p 625.00p 2300
05/07/2007 637.50p 637.50p 637.50p 637.50p 2863
04/07/2007 637.50p 662.50p 637.50p 637.50p 8604
03/07/2007 587.50p 650.00p 587.50p 650.00p 3858
02/07/2007 587.50p 600.00p 587.50p 587.50p 2214
29/06/2007 587.50p 587.50p 575.00p 587.50p 1505
28/06/2007 587.50p 587.50p 587.50p 587.50p 2402
27/06/2007 600.00p 600.00p 587.50p 587.50p 3678
26/06/2007 550.00p 612.50p 550.00p 600.00p 14541
25/06/2007 537.50p 550.00p 525.00p 550.00p 14710
22/06/2007 537.50p 537.50p 537.50p 537.50p 430
21/06/2007 537.50p 537.50p 537.50p 537.50p 1800
20/06/2007 537.50p 537.50p 537.50p 537.50p 340
19/06/2007 537.50p 537.50p 537.50p 537.50p 3063
18/06/2007 537.50p 537.50p 537.50p 537.50p 1533
15/06/2007 537.50p 537.50p 537.50p 537.50p 1000
14/06/2007 537.50p 537.50p 537.50p 537.50p 1100
13/06/2007 537.50p 537.50p 537.50p 537.50p 0
12/06/2007 537.50p 537.50p 537.50p 537.50p 500
11/06/2007 537.50p 537.50p 525.00p 537.50p 1000
08/06/2007 537.50p 537.50p 537.50p 537.50p 2836
07/06/2007 537.50p 537.50p 537.50p 537.50p 0
06/06/2007 550.00p 550.00p 537.50p 537.50p 3302
05/06/2007 562.50p 562.50p 550.00p 550.00p 200
04/06/2007 562.50p 562.50p 550.00p 562.50p 900
01/06/2007 562.50p 562.50p 562.50p 562.50p 1000
31/05/2007 562.50p 562.50p 562.50p 562.50p 1400
30/05/2007 575.00p 575.00p 562.50p 562.50p 2318
29/05/2007 575.00p 575.00p 575.00p 575.00p 2740
25/05/2007 575.00p 575.00p 575.00p 575.00p 500
24/05/2007 575.00p 575.00p 575.00p 575.00p 6474
23/05/2007 537.50p 575.00p 537.50p 575.00p 7169
22/05/2007 537.50p 537.50p 537.50p 537.50p 274
21/05/2007 550.00p 550.00p 537.50p 537.50p 0
18/05/2007 550.00p 550.00p 550.00p 550.00p 0
17/05/2007 537.50p 550.00p 537.50p 550.00p 4031
16/05/2007 537.50p 537.50p 537.50p 537.50p 867
15/05/2007 537.50p 550.00p 525.00p 525.00p 365
14/05/2007 550.00p 550.00p 537.50p 537.50p 1229
11/05/2007 550.00p 550.00p 550.00p 550.00p 90
10/05/2007 562.50p 562.50p 550.00p 550.00p 1605
09/05/2007 562.50p 562.50p 562.50p 562.50p 661
08/05/2007 537.50p 575.00p 537.50p 562.50p 9172
04/05/2007 512.50p 537.50p 512.50p 537.50p 10880
03/05/2007 512.50p 512.50p 500.00p 512.50p 2766
02/05/2007 512.50p 512.50p 512.50p 512.50p 1466
01/05/2007 575.00p 575.00p 462.50p 512.50p 12507
30/04/2007 575.00p 575.00p 575.00p 575.00p 3078
27/04/2007 575.00p 575.00p 575.00p 575.00p 494
26/04/2007 587.50p 587.50p 575.00p 575.00p 3594
25/04/2007 587.50p 587.50p 587.50p 587.50p 2480
24/04/2007 587.50p 600.00p 587.50p 587.50p 706
23/04/2007 587.50p 587.50p 587.50p 587.50p 3659
20/04/2007 575.00p 625.00p 575.00p 625.00p 9246
19/04/2007 587.50p 587.50p 575.00p 575.00p 1114
18/04/2007 587.50p 600.00p 587.50p 587.50p 2660
17/04/2007 587.50p 600.00p 587.50p 587.50p 1500
16/04/2007 587.50p 587.50p 587.50p 587.50p 11534
13/04/2007 587.50p 587.50p 587.50p 587.50p 1549
12/04/2007 587.50p 587.50p 587.50p 587.50p 2560
11/04/2007 587.50p 587.50p 587.50p 587.50p 2323
10/04/2007 587.50p 587.50p 587.50p 587.50p 3604
05/04/2007 587.50p 587.50p 587.50p 587.50p 5992
04/04/2007 587.50p 587.50p 587.50p 587.50p 4215
03/04/2007 625.00p 625.00p 587.50p 587.50p 9598
02/04/2007 662.50p 662.50p 637.50p 637.50p 645
30/03/2007 662.50p 662.50p 662.50p 662.50p 4024
29/03/2007 662.50p 662.50p 662.50p 662.50p 2300
28/03/2007 662.50p 662.50p 662.50p 662.50p 8342
27/03/2007 662.50p 662.50p 662.50p 662.50p 40
26/03/2007 662.50p 662.50p 662.50p 662.50p 1449
23/03/2007 650.00p 675.00p 650.00p 662.50p 857
22/03/2007 662.50p 662.50p 650.00p 650.00p 6156
21/03/2007 662.50p 662.50p 662.50p 662.50p 432
20/03/2007 662.50p 662.50p 662.50p 662.50p 400
19/03/2007 662.50p 662.50p 662.50p 662.50p 14
16/03/2007 662.50p 662.50p 662.50p 662.50p 2237
15/03/2007 662.50p 662.50p 662.50p 662.50p 200
14/03/2007 650.00p 662.50p 650.00p 662.50p 6836
13/03/2007 675.00p 675.00p 675.00p 675.00p 1079
12/03/2007 662.50p 675.00p 662.50p 675.00p 3660
09/03/2007 687.50p 687.50p 662.50p 662.50p 492
08/03/2007 687.50p 687.50p 687.50p 687.50p 2000
07/03/2007 687.50p 687.50p 687.50p 687.50p 1
06/03/2007 662.50p 687.50p 662.50p 687.50p 6417
05/03/2007 675.00p 675.00p 662.50p 662.50p 5207
02/03/2007 687.50p 687.50p 687.50p 687.50p 8645
01/03/2007 662.50p 687.50p 662.50p 687.50p 4481
28/02/2007 662.50p 662.50p 637.50p 662.50p 3520
27/02/2007 675.00p 675.00p 675.00p 675.00p 1447
26/02/2007 675.00p 675.00p 675.00p 675.00p 0
23/02/2007 700.00p 700.00p 687.50p 700.00p 2577
22/02/2007 712.50p 712.50p 700.00p 712.50p 400
21/02/2007 712.50p 712.50p 712.50p 712.50p 740
20/02/2007 712.50p 712.50p 712.50p 712.50p 6735
19/02/2007 712.50p 725.00p 687.50p 712.50p 4143
16/02/2007 700.00p 712.50p 687.50p 700.00p 7748
15/02/2007 700.00p 700.00p 675.00p 700.00p 9658
14/02/2007 662.50p 700.00p 662.50p 700.00p 1867
13/02/2007 687.50p 687.50p 687.50p 687.50p 940
12/02/2007 687.50p 687.50p 687.50p 687.50p 80
09/02/2007 675.00p 687.50p 675.00p 687.50p 3662
08/02/2007 662.50p 712.50p 662.50p 675.00p 10151
07/02/2007 650.00p 650.00p 650.00p 650.00p 1572
06/02/2007 650.00p 650.00p 650.00p 650.00p 114
05/02/2007 625.00p 650.00p 625.00p 650.00p 6786
02/02/2007 650.00p 650.00p 625.00p 625.00p 3276
01/02/2007 725.00p 725.00p 650.00p 650.00p 2656
31/01/2007 725.00p 725.00p 725.00p 725.00p 2868
30/01/2007 687.50p 750.00p 687.50p 737.50p 20646
29/01/2007 687.50p 687.50p 687.50p 687.50p 2124
26/01/2007 662.50p 687.50p 662.50p 687.50p 10192
25/01/2007 625.00p 662.50p 625.00p 662.50p 6058
24/01/2007 625.00p 625.00p 625.00p 625.00p 2618
23/01/2007 625.00p 625.00p 625.00p 625.00p 1737
22/01/2007 625.00p 625.00p 625.00p 625.00p 650
19/01/2007 637.50p 637.50p 625.00p 625.00p 1933
18/01/2007 637.50p 637.50p 637.50p 637.50p 400
17/01/2007 637.50p 637.50p 637.50p 637.50p 2447
16/01/2007 637.50p 637.50p 637.50p 637.50p 1200
15/01/2007 637.50p 637.50p 637.50p 637.50p 1134
12/01/2007 637.50p 637.50p 637.50p 637.50p 1684
11/01/2007 637.50p 637.50p 637.50p 637.50p 1592
10/01/2007 687.50p 687.50p 637.50p 637.50p 4309
09/01/2007 675.00p 687.50p 675.00p 687.50p 3384
08/01/2007 675.00p 675.00p 675.00p 675.00p 2133
05/01/2007 675.00p 675.00p 675.00p 675.00p 8454
04/01/2007 675.00p 675.00p 675.00p 675.00p 1422
03/01/2007 675.00p 675.00p 675.00p 675.00p 2773
02/01/2007 675.00p 675.00p 675.00p 675.00p 159
29/12/2006 675.00p 675.00p 675.00p 675.00p 71
28/12/2006 675.00p 675.00p 675.00p 675.00p 1800
27/12/2006 675.00p 675.00p 675.00p 675.00p 412
22/12/2006 675.00p 687.50p 675.00p 687.50p 460
21/12/2006 662.50p 675.00p 650.00p 675.00p 6480
20/12/2006 637.50p 662.50p 625.00p 662.50p 2369
19/12/2006 612.50p 637.50p 612.50p 637.50p 2444
18/12/2006 637.50p 637.50p 612.50p 612.50p 1584
15/12/2006 637.50p 637.50p 637.50p 637.50p 1192
14/12/2006 675.00p 675.00p 637.50p 637.50p 143
13/12/2006 687.50p 687.50p 675.00p 675.00p 6464
12/12/2006 700.00p 700.00p 700.00p 700.00p 2040
11/12/2006 700.00p 700.00p 700.00p 700.00p 140
08/12/2006 687.50p 700.00p 687.50p 700.00p 2076
07/12/2006 737.50p 737.50p 687.50p 687.50p 3636
06/12/2006 637.50p 737.50p 637.50p 737.50p 3338
05/12/2006 637.50p 650.00p 637.50p 650.00p 1523
04/12/2006 650.00p 650.00p 637.50p 637.50p 1168
01/12/2006 600.00p 662.50p 600.00p 650.00p 5331
30/11/2006 600.00p 600.00p 600.00p 600.00p 129
29/11/2006 600.00p 600.00p 600.00p 600.00p 3072
28/11/2006 600.00p 600.00p 600.00p 600.00p 3000
27/11/2006 600.00p 600.00p 600.00p 600.00p 300
24/11/2006 612.50p 612.50p 600.00p 600.00p 2100

*Close Price adjusted for both dividends and splits