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
28/04/2020 8.00p 8.98p 8.00p 8.00p 10000
27/04/2020 8.00p 8.98p 7.66p 8.00p 14484
24/04/2020 8.00p 8.80p 7.40p 8.00p 2811
23/04/2020 7.75p 8.49p 7.30p 7.75p 4278
22/04/2020 7.75p 7.75p 7.75p 7.75p 0
21/04/2020 8.00p 8.80p 7.22p 7.75p 18811
20/04/2020 8.00p 9.00p 7.02p 8.00p 24590
17/04/2020 8.00p 8.50p 8.00p 8.00p 44672
16/04/2020 9.50p 9.50p 9.00p 9.00p 4241
15/04/2020 9.50p 9.50p 9.00p 9.50p 1024
14/04/2020 9.50p 9.50p 9.00p 9.50p 11250
09/04/2020 9.50p 10.00p 9.50p 9.50p 20000
08/04/2020 9.50p 9.50p 9.50p 9.50p 30000
07/04/2020 9.00p 10.00p 9.00p 9.50p 20000
06/04/2020 9.00p 9.30p 8.00p 9.00p 1060
03/04/2020 9.00p 9.30p 8.00p 9.00p 9873
02/04/2020 6.75p 10.00p 6.75p 9.00p 211300
01/04/2020 8.25p 8.25p 8.25p 8.25p 0
31/03/2020 8.25p 8.25p 8.25p 8.25p 0
30/03/2020 9.50p 9.50p 8.00p 8.25p 7000
27/03/2020 9.50p 9.50p 9.50p 9.50p 0
26/03/2020 9.50p 9.50p 9.50p 9.50p 0
25/03/2020 9.25p 10.00p 8.65p 9.50p 4500
24/03/2020 9.25p 9.25p 9.25p 9.25p 0
23/03/2020 9.25p 9.25p 9.25p 9.25p 0
20/03/2020 9.25p 9.25p 8.65p 9.25p 1024
19/03/2020 9.25p 9.25p 8.50p 9.25p 3000
18/03/2020 9.25p 9.40p 8.50p 9.25p 4075
17/03/2020 9.25p 9.50p 9.25p 9.25p 1132
16/03/2020 9.25p 9.25p 8.50p 9.25p 946
13/03/2020 9.25p 9.25p 8.00p 9.25p 4376
12/03/2020 9.25p 9.25p 8.00p 9.25p 33054
11/03/2020 9.25p 9.25p 9.00p 9.25p 818
10/03/2020 9.25p 9.25p 9.25p 9.25p 0
09/03/2020 9.50p 9.50p 8.50p 9.25p 5946
06/03/2020 9.50p 9.50p 9.50p 9.50p 0
05/03/2020 9.50p 9.50p 9.50p 9.50p 0
04/03/2020 9.50p 9.50p 9.50p 9.50p 0
03/03/2020 9.50p 9.50p 9.00p 9.50p 8900
02/03/2020 9.50p 9.50p 9.00p 9.50p 4000
28/02/2020 10.50p 10.50p 8.00p 9.50p 19722
27/02/2020 10.50p 10.50p 10.00p 10.50p 131
26/02/2020 10.50p 10.50p 8.50p 10.50p 23530
25/02/2020 10.50p 10.50p 10.00p 10.50p 1186
24/02/2020 10.50p 10.50p 10.50p 10.50p 375
21/02/2020 10.50p 10.50p 10.50p 10.50p 0
20/02/2020 10.50p 10.80p 10.00p 10.50p 13225
19/02/2020 12.25p 12.25p 10.20p 10.50p 13000
18/02/2020 12.25p 12.25p 12.00p 12.25p 627
17/02/2020 12.25p 12.50p 12.00p 12.25p 8600
14/02/2020 12.25p 12.25p 12.00p 12.25p 923
13/02/2020 12.25p 12.25p 12.00p 12.25p 3465
12/02/2020 13.00p 13.00p 11.25p 12.25p 9994
11/02/2020 13.00p 13.00p 12.00p 13.00p 1000
10/02/2020 13.00p 13.00p 12.00p 13.00p 1472
07/02/2020 13.00p 13.00p 12.00p 13.00p 7818
06/02/2020 13.00p 13.00p 12.00p 13.00p 4774
05/02/2020 13.00p 13.00p 12.00p 13.00p 2000
04/02/2020 13.00p 13.00p 12.00p 13.00p 6494
03/02/2020 13.00p 13.00p 10.80p 13.00p 14768
31/01/2020 13.00p 13.00p 12.00p 13.00p 6500
30/01/2020 13.00p 13.00p 12.00p 13.00p 2629
29/01/2020 14.00p 14.00p 12.50p 13.00p 11738
28/01/2020 14.00p 14.00p 13.00p 14.00p 1329
27/01/2020 14.00p 14.00p 14.00p 14.00p 0
24/01/2020 14.00p 14.00p 13.00p 14.00p 16246
23/01/2020 13.75p 14.60p 13.75p 14.00p 4467
22/01/2020 13.75p 13.75p 13.75p 13.75p 0
21/01/2020 13.75p 13.75p 13.75p 13.75p 0
20/01/2020 12.75p 13.75p 12.75p 13.75p 5700
17/01/2020 12.75p 12.75p 12.75p 12.75p 0
16/01/2020 12.75p 13.00p 12.70p 12.75p 11266
15/01/2020 12.75p 12.75p 12.70p 12.75p 803
14/01/2020 12.75p 12.75p 12.70p 12.75p 3937
13/01/2020 12.75p 12.75p 12.75p 12.75p 0
10/01/2020 12.75p 12.75p 12.75p 12.75p 0
09/01/2020 12.75p 12.75p 12.50p 12.75p 3000
08/01/2020 12.50p 14.28p 12.50p 12.75p 34382
07/01/2020 12.50p 12.50p 12.50p 12.50p 0
06/01/2020 12.50p 12.50p 12.50p 12.50p 0
03/01/2020 12.50p 12.50p 12.50p 12.50p 0
02/01/2020 13.75p 13.75p 12.50p 12.50p 9585
31/12/2019 13.75p 13.75p 13.75p 13.75p 0
30/12/2019 13.75p 13.75p 13.75p 13.75p 0
27/12/2019 14.00p 14.00p 12.50p 13.75p 12282
24/12/2019 14.00p 14.00p 14.00p 14.00p 0
23/12/2019 14.00p 14.00p 13.30p 14.00p 1781
20/12/2019 14.00p 14.00p 14.00p 14.00p 0
19/12/2019 14.00p 14.00p 13.20p 14.00p 15000
18/12/2019 14.00p 14.00p 14.00p 14.00p 0
17/12/2019 14.50p 14.50p 14.00p 14.00p 1203
16/12/2019 15.00p 15.00p 12.50p 14.50p 39279
13/12/2019 16.25p 16.25p 16.25p 16.25p 0
12/12/2019 16.25p 16.25p 16.25p 16.25p 0
11/12/2019 16.25p 16.25p 15.00p 16.25p 200
10/12/2019 16.25p 16.25p 14.00p 16.25p 7400
09/12/2019 16.25p 16.25p 15.00p 16.25p 622
06/12/2019 16.25p 16.25p 15.00p 16.25p 43
05/12/2019 16.25p 16.25p 16.25p 16.25p 0
04/12/2019 16.25p 16.25p 15.00p 16.25p 190
03/12/2019 16.25p 16.25p 16.25p 16.25p 0
02/12/2019 16.25p 16.25p 15.70p 16.25p 5000
29/11/2019 16.25p 16.25p 16.25p 16.25p 0
28/11/2019 16.25p 16.25p 15.01p 16.25p 10000
27/11/2019 16.25p 16.25p 15.00p 16.25p 17000
26/11/2019 16.25p 16.25p 14.00p 16.25p 30221
25/11/2019 16.25p 16.25p 16.25p 16.25p 0
22/11/2019 12.75p 17.00p 12.50p 16.25p 14555
21/11/2019 16.25p 16.25p 16.25p 16.25p 0
20/11/2019 16.25p 16.25p 16.25p 16.25p 0
19/11/2019 16.25p 16.25p 16.25p 16.25p 20000
18/11/2019 15.75p 17.50p 14.25p 16.25p 48454
15/11/2019 14.50p 16.00p 14.50p 15.75p 3000
14/11/2019 14.50p 14.50p 14.50p 14.50p 0
13/11/2019 14.50p 16.00p 13.75p 14.50p 13109
12/11/2019 14.00p 16.00p 14.00p 14.50p 34500
11/11/2019 16.25p 16.25p 13.10p 14.00p 71400
08/11/2019 16.25p 16.85p 15.25p 16.25p 17644
07/11/2019 16.25p 16.25p 15.00p 16.25p 101121
06/11/2019 18.00p 18.24p 15.80p 16.25p 49960
05/11/2019 18.00p 18.00p 16.20p 18.00p 2369
04/11/2019 18.00p 18.00p 16.00p 18.00p 9503
01/11/2019 18.00p 18.00p 16.50p 18.00p 3661
31/10/2019 19.50p 19.50p 16.10p 18.00p 40938
30/10/2019 19.00p 20.00p 18.25p 19.50p 23379
29/10/2019 27.50p 27.50p 15.50p 19.00p 126380
28/10/2019 36.00p 36.50p 36.00p 36.00p 26192
25/10/2019 36.00p 36.00p 36.00p 36.00p 0
24/10/2019 36.00p 36.50p 36.00p 36.00p 2500
23/10/2019 37.00p 37.00p 35.00p 36.00p 5049
22/10/2019 37.00p 38.80p 35.84p 37.00p 2875
21/10/2019 37.00p 37.00p 36.21p 37.00p 2000
18/10/2019 38.00p 38.00p 36.84p 37.00p 91
17/10/2019 38.00p 38.00p 38.00p 38.00p 0
16/10/2019 38.50p 39.35p 37.17p 38.00p 9536
15/10/2019 38.50p 39.50p 38.50p 38.50p 3335
14/10/2019 38.50p 38.50p 37.51p 38.50p 3063
11/10/2019 38.50p 38.50p 38.50p 38.50p 0
10/10/2019 38.50p 39.85p 38.50p 38.50p 5000
09/10/2019 38.50p 38.50p 38.50p 38.50p 0
08/10/2019 38.50p 39.85p 38.50p 38.50p 69
07/10/2019 38.50p 39.85p 37.15p 38.50p 14966
04/10/2019 38.50p 39.85p 38.50p 38.50p 3435
03/10/2019 38.50p 39.52p 38.50p 38.50p 8631
02/10/2019 38.50p 39.35p 38.50p 38.50p 15494
01/10/2019 38.50p 38.50p 37.20p 38.50p 121
30/09/2019 38.50p 39.35p 37.20p 38.50p 4245
27/09/2019 39.00p 40.10p 37.20p 38.50p 4400
26/09/2019 38.00p 40.16p 37.00p 39.00p 7442
25/09/2019 40.50p 40.90p 36.00p 38.00p 19131
24/09/2019 40.50p 40.50p 40.50p 40.50p 0
23/09/2019 40.50p 40.50p 40.50p 40.50p 0
20/09/2019 40.50p 40.50p 40.15p 40.50p 5000
19/09/2019 40.50p 40.90p 40.15p 40.50p 1380
18/09/2019 40.50p 40.90p 40.11p 40.50p 9078
17/09/2019 40.50p 40.90p 40.50p 40.50p 2443
16/09/2019 40.50p 40.50p 40.11p 40.50p 99
13/09/2019 40.50p 40.94p 40.50p 40.50p 2083
12/09/2019 40.50p 40.50p 40.50p 40.50p 0
11/09/2019 40.50p 40.95p 40.50p 40.50p 1199
10/09/2019 40.50p 40.50p 40.01p 40.50p 8002
09/09/2019 40.50p 41.00p 40.50p 40.50p 3895
06/09/2019 40.50p 41.00p 40.01p 40.50p 901
05/09/2019 41.00p 41.00p 40.01p 40.50p 16324
04/09/2019 41.00p 41.00p 40.30p 41.00p 5000
03/09/2019 41.00p 42.00p 41.00p 41.00p 5000
02/09/2019 40.50p 41.00p 40.50p 41.00p 640371
30/08/2019 40.50p 41.00p 40.01p 40.50p 6155
29/08/2019 40.50p 40.79p 40.50p 40.50p 3349
28/08/2019 40.50p 40.79p 40.50p 40.50p 18378
27/08/2019 40.50p 40.79p 40.50p 40.50p 484
23/08/2019 40.50p 40.79p 40.10p 40.50p 14030
22/08/2019 40.50p 40.79p 40.50p 40.50p 18055
21/08/2019 44.50p 44.50p 40.00p 40.50p 24224
20/08/2019 43.50p 43.50p 43.50p 43.50p 0
19/08/2019 43.50p 48.00p 42.03p 43.50p 39849
16/08/2019 43.50p 44.85p 43.50p 43.50p 3000
15/08/2019 43.50p 44.40p 42.25p 43.50p 13181
14/08/2019 43.50p 44.40p 43.50p 43.50p 1483
13/08/2019 43.50p 44.40p 43.50p 43.50p 869
12/08/2019 43.00p 44.00p 43.00p 43.50p 4750
09/08/2019 43.00p 44.00p 43.00p 43.00p 977
08/08/2019 43.00p 43.00p 41.60p 43.00p 2404
07/08/2019 43.00p 44.50p 41.04p 43.00p 53152
06/08/2019 43.50p 43.50p 41.00p 43.00p 2114
05/08/2019 47.50p 47.50p 42.03p 43.50p 5000
02/08/2019 49.00p 49.00p 46.00p 47.50p 4500
01/08/2019 49.00p 50.97p 48.00p 49.00p 28031
31/07/2019 48.50p 49.40p 48.00p 49.00p 21544
30/07/2019 48.50p 49.40p 47.65p 48.50p 1624
29/07/2019 48.50p 48.50p 48.50p 48.50p 0
26/07/2019 48.50p 48.50p 47.65p 48.50p 25
25/07/2019 48.00p 49.50p 48.00p 48.50p 7796
24/07/2019 48.00p 48.00p 48.00p 48.00p 0
23/07/2019 48.00p 48.00p 48.00p 48.00p 1500
22/07/2019 48.00p 48.00p 47.00p 48.00p 30625
19/07/2019 48.00p 48.00p 46.20p 48.00p 11750
18/07/2019 48.00p 48.00p 48.00p 48.00p 0
17/07/2019 48.00p 48.00p 48.00p 48.00p 0
16/07/2019 47.00p 48.00p 47.00p 48.00p 20000

*Close Price adjusted for both dividends and splits