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
02/12/2021 22.50p 22.50p 22.40p 22.50p 15000
01/12/2021 22.50p 22.50p 22.10p 22.50p 150000
30/11/2021 23.00p 23.00p 22.00p 22.50p 33258
29/11/2021 23.50p 23.50p 23.00p 23.00p 1
26/11/2021 23.50p 23.95p 23.00p 23.50p 12732
25/11/2021 25.00p 25.00p 23.50p 23.50p 40527
24/11/2021 24.00p 27.00p 24.00p 25.00p 47798
23/11/2021 24.00p 24.00p 23.12p 24.00p 6800
22/11/2021 24.00p 24.00p 23.25p 24.00p 285
19/11/2021 24.00p 24.00p 23.52p 24.00p 10110
18/11/2021 22.50p 25.00p 22.50p 24.00p 24402
17/11/2021 22.50p 23.40p 21.30p 22.50p 17534
16/11/2021 22.00p 22.50p 22.00p 22.50p 0
15/11/2021 22.00p 24.00p 22.00p 22.00p 8
12/11/2021 22.50p 22.99p 20.40p 22.00p 33451
11/11/2021 23.00p 24.00p 21.00p 22.50p 15734
10/11/2021 23.00p 23.00p 22.20p 23.00p 2700
09/11/2021 23.00p 23.00p 22.20p 23.00p 1993
08/11/2021 23.00p 24.00p 22.21p 23.00p 25983
05/11/2021 23.00p 23.25p 22.20p 23.00p 13182
04/11/2021 24.00p 24.00p 23.00p 23.00p 20009
03/11/2021 24.00p 24.00p 23.21p 24.00p 7466
02/11/2021 24.00p 24.50p 23.20p 24.00p 4379
01/11/2021 24.50p 26.40p 23.76p 26.40p 32371
29/10/2021 24.50p 25.00p 23.76p 24.50p 4953
28/10/2021 24.50p 25.00p 24.50p 24.50p 896
27/10/2021 24.50p 25.90p 23.60p 24.50p 44155
26/10/2021 26.00p 27.20p 25.00p 27.20p 36953
25/10/2021 26.00p 26.00p 24.45p 26.00p 9241
22/10/2021 26.00p 27.00p 25.00p 26.00p 27325
21/10/2021 26.00p 26.00p 25.00p 26.00p 6877
20/10/2021 26.00p 26.00p 25.05p 26.00p 14797
19/10/2021 26.00p 26.00p 25.16p 26.00p 12167
18/10/2021 25.50p 26.00p 25.20p 26.00p 17762
15/10/2021 25.00p 25.75p 25.00p 25.50p 36233
14/10/2021 25.00p 26.00p 25.00p 25.50p 9139
13/10/2021 25.00p 25.00p 23.10p 25.00p 7438
12/10/2021 24.00p 26.00p 23.00p 25.00p 51516
11/10/2021 23.00p 23.70p 22.00p 23.00p 78066
08/10/2021 23.00p 23.80p 22.00p 23.00p 25174
07/10/2021 23.00p 23.00p 22.02p 23.00p 6286
06/10/2021 23.00p 23.10p 22.10p 23.00p 15732
05/10/2021 23.00p 24.00p 22.20p 23.00p 41306
04/10/2021 23.00p 23.30p 22.10p 23.00p 7553
01/10/2021 23.00p 23.40p 22.10p 23.00p 11827
30/09/2021 23.00p 23.50p 22.10p 23.00p 22943
29/09/2021 24.50p 24.50p 22.10p 23.00p 32231
28/09/2021 24.50p 24.50p 23.15p 24.50p 3516
27/09/2021 24.00p 24.50p 23.10p 24.50p 50408
24/09/2021 25.00p 25.00p 23.00p 24.00p 6877
23/09/2021 25.00p 25.00p 24.00p 25.00p 4869
22/09/2021 24.50p 25.00p 24.40p 25.00p 20681
21/09/2021 24.50p 24.50p 24.00p 24.50p 468
20/09/2021 24.50p 24.80p 24.00p 24.50p 16617
17/09/2021 24.50p 24.90p 24.50p 24.50p 6204
16/09/2021 25.50p 25.99p 24.00p 24.50p 18476
15/09/2021 27.50p 28.00p 25.50p 25.50p 10278
14/09/2021 27.50p 27.50p 27.00p 27.50p 13865
13/09/2021 29.00p 29.00p 27.00p 27.50p 14932
10/09/2021 29.00p 29.40p 28.00p 29.00p 14967
09/09/2021 34.50p 34.50p 29.00p 29.00p 98432
08/09/2021 35.00p 35.00p 34.60p 35.00p 1752
07/09/2021 35.00p 35.70p 34.60p 35.00p 7668
06/09/2021 35.00p 35.80p 34.00p 35.00p 8492
03/09/2021 35.00p 37.00p 34.50p 35.00p 31420
02/09/2021 34.50p 34.50p 33.80p 34.00p 13180
01/09/2021 35.50p 35.50p 33.78p 34.50p 9079
31/08/2021 35.50p 35.50p 35.00p 35.50p 11103
27/08/2021 35.50p 35.50p 35.00p 35.50p 173
26/08/2021 35.50p 35.50p 35.00p 35.50p 20741
25/08/2021 33.50p 36.00p 33.26p 35.50p 25585
24/08/2021 33.50p 33.90p 33.26p 33.50p 935
23/08/2021 33.50p 34.00p 33.20p 33.50p 10493
20/08/2021 33.50p 34.00p 33.50p 33.50p 6219
19/08/2021 33.50p 34.00p 33.20p 33.50p 18785
18/08/2021 33.50p 33.50p 33.20p 33.50p 3486
17/08/2021 31.50p 34.00p 31.50p 33.50p 54955
16/08/2021 31.50p 31.63p 31.20p 31.50p 29484
13/08/2021 31.50p 31.80p 31.10p 31.50p 10798
12/08/2021 31.50p 32.00p 31.10p 31.50p 36157
11/08/2021 35.50p 35.50p 30.20p 31.50p 108608
10/08/2021 37.10p 37.10p 35.00p 35.50p 5717
09/08/2021 38.50p 38.50p 35.00p 37.10p 18322
06/08/2021 40.50p 40.50p 38.50p 38.50p 19292
05/08/2021 40.50p 40.50p 40.00p 40.50p 5594
04/08/2021 42.00p 43.00p 40.00p 40.50p 46916
03/08/2021 42.00p 42.00p 41.06p 42.00p 5100
02/08/2021 42.00p 42.88p 41.06p 42.00p 4253
30/07/2021 42.00p 43.00p 41.00p 42.00p 13988
29/07/2021 39.00p 44.00p 39.00p 42.00p 61175
28/07/2021 37.50p 40.00p 37.50p 39.00p 18272
27/07/2021 37.50p 37.88p 37.50p 37.50p 12397
26/07/2021 36.50p 38.00p 36.50p 37.50p 27488
23/07/2021 35.50p 36.00p 35.50p 35.50p 105
22/07/2021 35.50p 36.00p 34.30p 35.50p 10809
21/07/2021 35.50p 36.00p 34.30p 35.50p 5673
20/07/2021 35.50p 35.50p 34.30p 35.50p 2484
19/07/2021 37.00p 37.88p 34.30p 35.50p 20980
16/07/2021 36.50p 38.64p 36.50p 37.50p 13008
15/07/2021 36.50p 36.50p 36.20p 36.50p 5481
14/07/2021 36.50p 36.88p 36.20p 36.50p 1320
13/07/2021 36.50p 36.88p 35.40p 36.50p 26330
12/07/2021 36.50p 36.75p 36.14p 36.50p 22968
09/07/2021 36.50p 36.70p 36.50p 36.50p 5805
08/07/2021 36.50p 36.75p 36.20p 36.50p 31564
07/07/2021 36.50p 37.00p 36.20p 36.50p 29469
06/07/2021 36.50p 36.90p 36.11p 36.50p 6886
05/07/2021 36.50p 36.50p 36.11p 36.50p 13114
02/07/2021 36.50p 37.00p 36.11p 36.50p 27939
01/07/2021 36.50p 37.00p 36.20p 36.50p 22693
30/06/2021 37.50p 37.50p 36.00p 36.50p 28991
29/06/2021 38.50p 38.50p 36.50p 37.50p 33182
28/06/2021 39.00p 39.00p 37.54p 38.50p 8010
25/06/2021 39.00p 39.30p 38.36p 39.00p 3355
24/06/2021 39.00p 39.50p 38.00p 39.00p 4200
23/06/2021 39.00p 39.00p 38.00p 39.00p 11245
22/06/2021 39.00p 39.00p 38.00p 39.00p 16055
21/06/2021 39.50p 39.90p 38.00p 39.00p 10931
18/06/2021 39.50p 39.50p 39.00p 39.50p 25292
17/06/2021 39.50p 39.50p 39.20p 39.50p 4269
16/06/2021 40.00p 40.00p 39.05p 39.50p 21171
15/06/2021 40.00p 40.00p 39.22p 40.00p 23683
14/06/2021 41.00p 42.00p 40.00p 40.00p 59582
11/06/2021 41.50p 41.50p 40.00p 41.00p 7519
10/06/2021 41.00p 41.00p 40.22p 41.00p 2035
09/06/2021 41.00p 41.00p 40.20p 41.00p 8618
08/06/2021 41.00p 42.00p 40.02p 41.00p 33990
07/06/2021 40.50p 41.44p 40.02p 41.00p 35577
04/06/2021 41.00p 42.00p 40.00p 42.00p 18179
03/06/2021 40.50p 41.75p 40.15p 41.00p 110617
02/06/2021 39.00p 41.00p 39.00p 40.50p 53712
01/06/2021 38.50p 41.00p 38.00p 39.00p 72512
28/05/2021 37.00p 41.42p 36.33p 38.50p 100443
27/05/2021 38.50p 40.00p 37.02p 40.00p 80359
26/05/2021 42.50p 42.50p 37.06p 38.50p 169240
25/05/2021 43.00p 43.00p 40.04p 42.50p 62602
24/05/2021 43.00p 44.00p 42.00p 43.00p 90850
21/05/2021 40.50p 44.00p 40.00p 43.00p 217557
20/05/2021 40.10p 44.00p 39.01p 40.50p 328409
19/05/2021 37.50p 42.00p 37.50p 40.10p 386004
18/05/2021 29.00p 39.75p 29.00p 31.00p 512851
17/05/2021 28.50p 30.97p 28.10p 29.00p 128712
14/05/2021 29.50p 29.99p 28.15p 28.50p 23185
13/05/2021 30.00p 32.00p 29.00p 29.50p 92610
12/05/2021 27.50p 31.80p 27.50p 30.00p 104302
11/05/2021 27.00p 28.00p 27.00p 27.50p 32785
10/05/2021 26.50p 28.00p 26.05p 27.00p 71801
07/05/2021 27.00p 27.20p 26.00p 26.50p 46268
06/05/2021 28.50p 28.64p 26.00p 27.00p 126624
05/05/2021 28.50p 29.00p 28.00p 28.50p 146363
04/05/2021 29.00p 29.50p 27.00p 28.50p 135889
30/04/2021 30.00p 31.00p 27.80p 27.80p 145937
29/04/2021 29.50p 31.00p 28.00p 30.00p 93570
28/04/2021 27.00p 30.70p 26.80p 29.50p 147548
27/04/2021 26.00p 26.50p 25.60p 26.50p 79779
26/04/2021 21.00p 27.00p 21.00p 26.00p 474486
23/04/2021 20.00p 22.00p 20.00p 21.00p 102435
22/04/2021 19.50p 20.00p 19.25p 20.00p 44170
21/04/2021 19.50p 20.40p 19.25p 19.50p 103482
20/04/2021 18.00p 20.00p 18.00p 19.50p 87639
19/04/2021 18.50p 18.50p 18.01p 18.50p 22801
16/04/2021 18.50p 18.80p 18.01p 18.50p 42845
15/04/2021 17.50p 17.80p 17.00p 17.50p 3743
14/04/2021 18.00p 18.00p 17.00p 17.50p 14879
13/04/2021 18.00p 18.50p 17.02p 18.00p 13575
12/04/2021 18.00p 18.00p 17.02p 18.00p 45635
09/04/2021 18.00p 18.00p 17.02p 18.00p 13725
08/04/2021 17.50p 18.00p 17.02p 18.00p 38617
07/04/2021 18.00p 18.40p 16.75p 17.50p 49264
06/04/2021 18.00p 19.00p 17.02p 18.00p 5135
01/04/2021 18.75p 19.13p 18.00p 18.00p 63510
31/03/2021 19.25p 19.25p 18.75p 18.75p 27341
30/03/2021 19.25p 19.50p 19.00p 19.25p 10184
29/03/2021 19.50p 19.50p 19.00p 19.25p 2434
26/03/2021 20.50p 21.00p 18.60p 19.50p 65347
25/03/2021 20.50p 20.79p 19.00p 20.50p 67642
24/03/2021 20.50p 21.00p 20.01p 20.50p 56582
23/03/2021 20.50p 21.00p 20.50p 20.50p 54163
22/03/2021 20.50p 21.00p 20.40p 20.50p 87361
19/03/2021 20.00p 20.90p 19.90p 20.50p 14452
18/03/2021 20.50p 21.00p 20.00p 20.00p 97566
17/03/2021 19.00p 22.00p 18.56p 20.50p 123061
16/03/2021 18.50p 20.00p 18.01p 19.00p 83289
15/03/2021 17.00p 19.00p 16.30p 18.50p 100917
12/03/2021 16.50p 18.04p 16.16p 17.00p 41410
11/03/2021 16.50p 17.11p 16.00p 16.50p 25408
10/03/2021 16.50p 16.99p 16.00p 16.50p 36079
09/03/2021 16.50p 17.00p 16.01p 16.50p 26822
08/03/2021 17.00p 17.00p 16.01p 16.50p 24865
05/03/2021 18.00p 18.00p 17.00p 17.50p 10041
04/03/2021 18.00p 19.00p 16.25p 18.00p 67854
03/03/2021 16.00p 18.98p 16.00p 18.00p 132531
02/03/2021 16.00p 17.00p 15.80p 16.00p 56177
01/03/2021 16.00p 16.50p 15.00p 15.00p 11964
26/02/2021 15.50p 16.80p 15.20p 16.00p 21288
25/02/2021 14.50p 16.00p 14.25p 15.50p 16792
24/02/2021 14.50p 15.00p 14.00p 14.50p 54400
23/02/2021 14.00p 15.00p 13.50p 14.00p 14088
22/02/2021 14.00p 14.85p 13.40p 14.00p 22477
19/02/2021 14.00p 15.00p 13.00p 14.00p 85781

*Close Price adjusted for both dividends and splits