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
23/11/2006 625.00p 625.00p 612.50p 612.50p 2600
22/11/2006 612.50p 625.00p 612.50p 625.00p 371
21/11/2006 625.00p 625.00p 625.00p 625.00p 29
20/11/2006 637.50p 637.50p 625.00p 625.00p 2640
17/11/2006 650.00p 650.00p 600.00p 637.50p 3988
16/11/2006 650.00p 650.00p 650.00p 650.00p 2000
15/11/2006 675.00p 675.00p 675.00p 650.00p 200
14/11/2006 637.50p 675.00p 637.50p 675.00p 3806
13/11/2006 637.50p 637.50p 637.50p 637.50p 0
10/11/2006 650.00p 650.00p 637.50p 637.50p 2011
09/11/2006 650.00p 662.50p 637.50p 662.50p 1812
08/11/2006 675.00p 675.00p 650.00p 600.00p 1782
07/11/2006 700.00p 700.00p 675.00p 675.00p 2950
06/11/2006 712.50p 712.50p 700.00p 700.00p 3861
03/11/2006 725.00p 725.00p 712.50p 712.50p 2252
02/11/2006 625.00p 800.00p 612.50p 750.00p 10677
01/11/2006 612.50p 625.00p 612.50p 625.00p 3608
31/10/2006 575.00p 625.00p 575.00p 600.00p 23538
30/10/2006 600.00p 600.00p 575.00p 575.00p 200
27/10/2006 575.00p 575.00p 575.00p 575.00p 965
26/10/2006 575.00p 575.00p 575.00p 575.00p 248
25/10/2006 575.00p 575.00p 575.00p 575.00p 697
24/10/2006 587.50p 587.50p 575.00p 575.00p 2463
23/10/2006 587.50p 587.50p 587.50p 587.50p 2170
20/10/2006 587.50p 587.50p 587.50p 587.50p 660
19/10/2006 587.50p 587.50p 587.50p 587.50p 300
18/10/2006 587.50p 587.50p 587.50p 587.50p 0
17/10/2006 587.50p 587.50p 587.50p 587.50p 0
16/10/2006 575.00p 587.50p 575.00p 587.50p 4014
13/10/2006 587.50p 587.50p 575.00p 575.00p 711
12/10/2006 587.50p 587.50p 587.50p 587.50p 0
11/10/2006 587.50p 587.50p 587.50p 587.50p 490
10/10/2006 587.50p 587.50p 587.50p 587.50p 0
09/10/2006 587.50p 587.50p 550.00p 587.50p 150
06/10/2006 587.50p 587.50p 587.50p 587.50p 0
05/10/2006 587.50p 587.50p 587.50p 587.50p 396
04/10/2006 612.50p 612.50p 587.50p 587.50p 2808
03/10/2006 612.50p 612.50p 612.50p 612.50p 781
02/10/2006 612.50p 612.50p 612.50p 612.50p 1592
29/09/2006 637.50p 637.50p 612.50p 612.50p 300
28/09/2006 637.50p 650.00p 637.50p 650.00p 1374
27/09/2006 600.00p 662.50p 600.00p 637.50p 2503
26/09/2006 600.00p 600.00p 600.00p 600.00p 978
25/09/2006 600.00p 600.00p 600.00p 600.00p 837
22/09/2006 575.00p 600.00p 575.00p 600.00p 2058
21/09/2006 575.00p 575.00p 575.00p 575.00p 675
20/09/2006 575.00p 575.00p 575.00p 575.00p 159
19/09/2006 575.00p 587.50p 575.00p 575.00p 3531
18/09/2006 575.00p 575.00p 575.00p 575.00p 1700
15/09/2006 600.00p 600.00p 575.00p 575.00p 2602
14/09/2006 600.00p 600.00p 600.00p 600.00p 486
13/09/2006 600.00p 600.00p 600.00p 600.00p 869
12/09/2006 612.50p 612.50p 600.00p 600.00p 2119
11/09/2006 625.00p 625.00p 625.00p 625.00p 0
08/09/2006 612.50p 625.00p 612.50p 625.00p 1554
07/09/2006 612.50p 612.50p 612.50p 612.50p 0
06/09/2006 612.50p 612.50p 612.50p 612.50p 861
05/09/2006 612.50p 612.50p 612.50p 612.50p 477
04/09/2006 612.50p 612.50p 612.50p 612.50p 38
01/09/2006 612.50p 612.50p 612.50p 612.50p 0
31/08/2006 612.50p 612.50p 612.50p 612.50p 400
30/08/2006 625.00p 625.00p 612.50p 612.50p 208
29/08/2006 625.00p 625.00p 625.00p 625.00p 500
25/08/2006 625.00p 625.00p 625.00p 625.00p 28
24/08/2006 625.00p 625.00p 625.00p 625.00p 150
23/08/2006 625.00p 625.00p 625.00p 625.00p 0
22/08/2006 625.00p 625.00p 625.00p 625.00p 0
21/08/2006 625.00p 625.00p 625.00p 625.00p 1500
18/08/2006 625.00p 637.50p 625.00p 625.00p 1938
17/08/2006 625.00p 625.00p 625.00p 625.00p 303
16/08/2006 625.00p 625.00p 625.00p 625.00p 0
15/08/2006 637.50p 637.50p 625.00p 625.00p 228
14/08/2006 637.50p 637.50p 637.50p 637.50p 40
11/08/2006 637.50p 637.50p 637.50p 637.50p 1100
10/08/2006 637.50p 637.50p 637.50p 637.50p 1000
09/08/2006 637.50p 637.50p 637.50p 637.50p 300
08/08/2006 612.50p 637.50p 612.50p 637.50p 320
07/08/2006 612.50p 625.00p 612.50p 612.50p 18
04/08/2006 612.50p 612.50p 612.50p 612.50p 0
03/08/2006 625.00p 625.00p 612.50p 612.50p 160
02/08/2006 625.00p 625.00p 625.00p 625.00p 0
01/08/2006 625.00p 625.00p 625.00p 625.00p 0
31/07/2006 600.00p 625.00p 600.00p 625.00p 650
28/07/2006 587.50p 600.00p 600.00p 600.00p 0
27/07/2006 587.50p 600.00p 587.50p 587.50p 1400
26/07/2006 587.50p 587.50p 587.50p 587.50p 300
25/07/2006 587.50p 587.50p 587.50p 587.50p 1629
24/07/2006 575.00p 575.00p 562.50p 575.00p 2817
21/07/2006 575.00p 575.00p 575.00p 575.00p 347
20/07/2006 575.00p 575.00p 575.00p 575.00p 500
19/07/2006 600.00p 600.00p 575.00p 575.00p 812
18/07/2006 625.00p 625.00p 612.50p 612.50p 0
17/07/2006 625.00p 625.00p 625.00p 625.00p 0
14/07/2006 612.50p 612.50p 612.50p 612.50p 750
13/07/2006 662.50p 662.50p 625.00p 625.00p 200
12/07/2006 662.50p 675.00p 662.50p 662.50p 148
11/07/2006 637.50p 662.50p 637.50p 662.50p 1187
10/07/2006 637.50p 637.50p 637.50p 637.50p 28
07/07/2006 637.50p 650.00p 637.50p 650.00p 0
06/07/2006 625.00p 637.50p 625.00p 637.50p 542
05/07/2006 625.00p 625.00p 625.00p 625.00p 31
04/07/2006 625.00p 625.00p 625.00p 625.00p 1035
03/07/2006 625.00p 625.00p 625.00p 625.00p 640
30/06/2006 625.00p 625.00p 625.00p 625.00p 1300
29/06/2006 625.00p 625.00p 612.50p 625.00p 4600
28/06/2006 612.50p 625.00p 612.50p 625.00p 0
27/06/2006 612.50p 625.00p 612.50p 625.00p 282
26/06/2006 612.50p 612.50p 612.50p 612.50p 0
23/06/2006 612.50p 612.50p 612.50p 612.50p 2275
22/06/2006 612.50p 612.50p 612.50p 612.50p 769
21/06/2006 612.50p 612.50p 612.50p 612.50p 1683
20/06/2006 612.50p 612.50p 612.50p 612.50p 98
19/06/2006 637.50p 637.50p 625.00p 625.00p 200
16/06/2006 637.50p 637.50p 637.50p 637.50p 0
15/06/2006 587.50p 637.50p 587.50p 625.00p 827
14/06/2006 575.00p 575.00p 575.00p 575.00p 200
13/06/2006 650.00p 650.00p 587.50p 587.50p 3273
12/06/2006 662.50p 662.50p 650.00p 650.00p 400
09/06/2006 662.50p 662.50p 650.00p 650.00p 700
08/06/2006 700.00p 700.00p 650.00p 662.50p 1200
07/06/2006 687.50p 687.50p 687.50p 687.50p 2229
06/06/2006 650.00p 662.50p 650.00p 662.50p 616
05/06/2006 662.50p 662.50p 650.00p 650.00p 1582
02/06/2006 662.50p 662.50p 662.50p 662.50p 101
01/06/2006 675.00p 675.00p 662.50p 662.50p 769
31/05/2006 712.50p 712.50p 687.50p 687.50p 1813
30/05/2006 700.00p 712.50p 700.00p 712.50p 1372
26/05/2006 625.00p 700.00p 625.00p 700.00p 3336
25/05/2006 575.00p 625.00p 575.00p 625.00p 3906
24/05/2006 650.00p 650.00p 587.50p 587.50p 2696
23/05/2006 575.00p 712.50p 575.00p 712.50p 7102
22/05/2006 637.50p 637.50p 575.00p 575.00p 6256
19/05/2006 712.50p 712.50p 650.00p 650.00p 940
18/05/2006 725.00p 762.50p 700.00p 725.00p 4195
17/05/2006 800.00p 800.00p 787.50p 787.50p 1990
16/05/2006 737.50p 800.00p 700.00p 800.00p 4686
15/05/2006 825.00p 825.00p 725.00p 762.50p 8286
12/05/2006 837.50p 887.50p 837.50p 850.00p 11628
11/05/2006 862.50p 912.50p 837.50p 837.50p 16013
10/05/2006 737.50p 1,050.00p 737.50p 862.50p 46660
09/05/2006 650.00p 787.50p 650.00p 737.50p 2741
08/05/2006 562.50p 625.00p 562.50p 625.00p 8046
05/05/2006 562.50p 562.50p 562.50p 562.50p 4780
04/05/2006 562.50p 562.50p 562.50p 562.50p 0
03/05/2006 562.50p 562.50p 562.50p 562.50p 0
02/05/2006 562.50p 562.50p 562.50p 562.50p 600
28/04/2006 575.00p 575.00p 562.50p 562.50p 200
27/04/2006 575.00p 575.00p 575.00p 575.00p 0
26/04/2006 575.00p 575.00p 575.00p 575.00p 1000
25/04/2006 575.00p 575.00p 575.00p 575.00p 570
24/04/2006 587.50p 587.50p 575.00p 575.00p 0
21/04/2006 612.50p 612.50p 600.00p 600.00p 1000
20/04/2006 612.50p 612.50p 612.50p 612.50p 444
19/04/2006 612.50p 612.50p 612.50p 612.50p 0
18/04/2006 612.50p 625.00p 612.50p 612.50p 403
13/04/2006 612.50p 612.50p 612.50p 612.50p 3365
12/04/2006 600.00p 625.00p 600.00p 612.50p 2360
11/04/2006 562.50p 587.50p 562.50p 587.50p 200
10/04/2006 550.00p 550.00p 550.00p 550.00p 970
07/04/2006 550.00p 550.00p 550.00p 550.00p 633
06/04/2006 550.00p 550.00p 550.00p 550.00p 200
05/04/2006 550.00p 550.00p 550.00p 550.00p 2187
04/04/2006 562.50p 562.50p 562.50p 562.50p 0
03/04/2006 562.50p 562.50p 562.50p 562.50p 561
31/03/2006 575.00p 575.00p 562.50p 562.50p 5435

*Close Price adjusted for both dividends and splits