Galileo Resources (GLR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galileo Resources

Date Open High Low Close* Volume
25/04/2024 1.15p 1.17p 1.10p 1.13p 1444665
24/04/2024 1.20p 1.21p 1.11p 1.15p 5747720
23/04/2024 1.23p 1.24p 1.16p 1.20p 3197285
22/04/2024 1.08p 1.33p 1.02p 1.20p 10109070
19/04/2024 1.10p 1.17p 1.05p 1.08p 1184421
18/04/2024 1.05p 1.20p 1.05p 1.10p 4840625
17/04/2024 1.05p 1.10p 0.98p 1.05p 963869
16/04/2024 1.05p 1.07p 1.04p 1.05p 388346
15/04/2024 1.05p 1.05p 1.04p 1.05p 130000
12/04/2024 1.05p 1.05p 1.03p 1.05p 16622
11/04/2024 1.05p 1.10p 1.04p 1.05p 1143317
10/04/2024 1.05p 1.09p 1.02p 1.05p 2292834
09/04/2024 1.05p 1.08p 1.02p 1.05p 2075407
08/04/2024 1.03p 1.13p 1.01p 1.05p 4083314
05/04/2024 1.03p 1.03p 1.00p 1.03p 388502
04/04/2024 1.03p 1.04p 0.97p 1.03p 2859283
03/04/2024 1.05p 1.05p 1.00p 1.03p 2023664
02/04/2024 1.05p 1.10p 1.00p 1.05p 1730173
28/03/2024 1.05p 1.10p 1.05p 1.05p 14822
27/03/2024 0.98p 1.10p 0.98p 1.05p 2627418
26/03/2024 0.95p 1.00p 0.95p 0.98p 1682815
25/03/2024 0.95p 0.96p 0.93p 0.95p 614457
22/03/2024 0.95p 1.00p 0.92p 0.95p 788560
21/03/2024 0.98p 0.98p 0.91p 0.95p 2993310
20/03/2024 1.00p 1.00p 1.00p 0.98p 74
19/03/2024 1.00p 1.05p 0.92p 1.00p 3207080
18/03/2024 0.98p 1.05p 0.95p 1.00p 2008462
15/03/2024 1.00p 1.00p 0.96p 0.98p 600000
14/03/2024 1.03p 1.05p 1.00p 1.00p 429122
13/03/2024 1.05p 1.10p 1.00p 1.03p 1259942
12/03/2024 1.03p 1.10p 1.00p 1.00p 2209194
11/03/2024 1.03p 1.10p 1.00p 1.03p 450031
08/03/2024 1.03p 1.04p 1.00p 1.03p 1473444
07/03/2024 1.08p 1.12p 1.00p 1.03p 2812467
06/03/2024 1.10p 1.10p 1.01p 1.08p 1006611
05/03/2024 1.10p 1.15p 1.00p 1.10p 1253614
04/03/2024 1.10p 1.15p 1.05p 1.05p 1219292
01/03/2024 1.15p 1.15p 1.05p 1.05p 545840
29/02/2024 1.15p 1.15p 1.13p 1.15p 0
28/02/2024 1.15p 1.18p 1.11p 1.15p 1140795
27/02/2024 1.15p 1.20p 1.11p 1.15p 725916
26/02/2024 1.15p 1.15p 1.11p 1.15p 185966
23/02/2024 1.20p 1.25p 1.10p 1.10p 774919
22/02/2024 1.23p 1.25p 1.13p 1.20p 637400
21/02/2024 1.10p 1.24p 1.10p 1.23p 5227102
20/02/2024 1.10p 1.13p 1.10p 1.10p 1313698
19/02/2024 1.10p 1.15p 1.03p 1.10p 378920
16/02/2024 1.10p 1.10p 1.02p 1.10p 2047048
15/02/2024 1.13p 1.13p 1.10p 1.10p 1332035
14/02/2024 1.13p 1.15p 1.12p 1.13p 915959
13/02/2024 1.05p 1.15p 1.04p 1.13p 5346733
12/02/2024 1.03p 1.07p 1.01p 1.05p 604878
09/02/2024 1.05p 1.05p 1.01p 1.03p 3937500
08/02/2024 1.05p 1.07p 1.00p 1.05p 414169
07/02/2024 1.03p 1.05p 1.01p 1.05p 2523513
06/02/2024 1.15p 1.15p 1.03p 1.03p 5583701
05/02/2024 1.18p 1.19p 1.10p 1.15p 1111920
02/02/2024 1.23p 1.23p 1.15p 1.18p 4655299
01/02/2024 1.15p 1.23p 1.12p 1.23p 2356146
31/01/2024 1.13p 1.19p 1.10p 1.15p 1544355
30/01/2024 1.10p 1.20p 1.10p 1.13p 1997655
29/01/2024 1.05p 1.14p 1.00p 1.08p 1370081
26/01/2024 1.05p 1.07p 1.00p 1.05p 1746606
25/01/2024 1.05p 1.06p 1.00p 1.05p 2381119
24/01/2024 1.05p 1.10p 1.05p 1.05p 23791
23/01/2024 1.05p 1.10p 1.00p 1.05p 50090
22/01/2024 1.08p 1.10p 1.01p 1.05p 22500600
19/01/2024 1.08p 1.15p 1.00p 1.08p 2661131
18/01/2024 1.08p 1.11p 1.00p 1.08p 263189
17/01/2024 1.08p 1.12p 1.02p 1.08p 1193146
16/01/2024 1.08p 1.12p 1.00p 1.08p 245834
15/01/2024 1.10p 1.14p 1.05p 1.08p 299200
12/01/2024 1.08p 1.14p 1.08p 1.10p 993402
11/01/2024 1.08p 1.13p 1.06p 1.08p 290000
10/01/2024 1.05p 1.10p 1.01p 1.05p 561910
09/01/2024 1.13p 1.13p 1.04p 1.05p 2013755
08/01/2024 1.15p 1.20p 1.10p 1.13p 1811242
05/01/2024 1.28p 1.28p 1.10p 1.15p 3678578
04/01/2024 1.18p 1.28p 1.18p 1.28p 1104370
03/01/2024 1.15p 1.19p 1.15p 1.18p 1169197
02/01/2024 1.05p 1.20p 1.03p 1.15p 4521253
29/12/2023 1.10p 1.10p 1.00p 1.05p 2716946
28/12/2023 1.10p 1.15p 1.05p 1.10p 225734
27/12/2023 1.10p 1.13p 1.08p 1.10p 733417
22/12/2023 1.10p 1.15p 1.06p 1.10p 434475
21/12/2023 1.13p 1.13p 1.05p 1.10p 829888
20/12/2023 1.13p 1.15p 1.11p 1.13p 1195971
19/12/2023 1.08p 1.14p 1.05p 1.13p 1882758
18/12/2023 1.08p 1.10p 1.08p 1.08p 176000
15/12/2023 1.10p 1.10p 1.00p 1.00p 231375
14/12/2023 1.08p 1.10p 1.05p 1.10p 601894
13/12/2023 1.10p 1.11p 1.04p 1.08p 995516
12/12/2023 1.10p 1.10p 1.10p 1.10p 0
11/12/2023 1.13p 1.13p 1.10p 1.10p 1602104
08/12/2023 1.13p 1.13p 1.12p 1.13p 282000
07/12/2023 1.13p 1.13p 1.10p 1.13p 300861
06/12/2023 1.13p 1.15p 1.10p 1.13p 277391
05/12/2023 1.18p 1.25p 1.10p 1.13p 2184406
04/12/2023 1.18p 1.25p 1.08p 1.18p 272115
01/12/2023 1.18p 1.25p 1.10p 1.18p 489565
30/11/2023 1.18p 1.22p 1.10p 1.18p 449852
29/11/2023 1.18p 1.22p 1.18p 1.18p 1520
28/11/2023 1.18p 1.24p 1.10p 1.18p 606280
27/11/2023 1.18p 1.25p 1.13p 1.18p 22350
24/11/2023 1.23p 1.23p 1.16p 1.18p 760118
23/11/2023 1.15p 1.23p 1.15p 1.23p 100804
22/11/2023 1.18p 1.20p 1.15p 1.15p 1743051
21/11/2023 1.23p 1.23p 1.15p 1.18p 1328468
20/11/2023 1.20p 1.30p 1.15p 1.23p 1506687
17/11/2023 1.25p 1.30p 1.16p 1.20p 741347
16/11/2023 1.25p 1.30p 1.21p 1.25p 2128773
15/11/2023 1.25p 1.38p 1.20p 1.25p 6775547
14/11/2023 1.18p 1.30p 1.12p 1.25p 1510760
13/11/2023 1.20p 1.22p 1.14p 1.18p 865247
10/11/2023 1.18p 1.25p 1.15p 1.20p 1691954
09/11/2023 1.20p 1.35p 1.16p 1.18p 7191709
08/11/2023 1.20p 1.24p 1.16p 1.20p 2347646
07/11/2023 1.05p 1.30p 1.05p 1.20p 5991382
06/11/2023 0.95p 1.10p 0.95p 1.08p 1284623
03/11/2023 0.90p 1.00p 0.90p 0.95p 1670426
02/11/2023 0.90p 0.94p 0.88p 0.90p 1170032
01/11/2023 0.90p 0.94p 0.85p 0.90p 29344
31/10/2023 0.90p 0.94p 0.88p 0.90p 2317990
30/10/2023 0.88p 0.95p 0.86p 0.90p 1372015
27/10/2023 0.88p 0.90p 0.86p 0.88p 1329523
26/10/2023 0.88p 0.88p 0.87p 0.88p 77207
25/10/2023 0.88p 0.90p 0.86p 0.88p 3949634
24/10/2023 0.93p 0.95p 0.86p 0.92p 1559430
23/10/2023 0.93p 0.93p 0.93p 0.93p 400000
20/10/2023 0.93p 0.93p 0.93p 0.93p 458015
19/10/2023 0.93p 0.95p 0.93p 0.93p 685161
18/10/2023 0.95p 1.00p 0.90p 0.93p 1410200
17/10/2023 0.95p 0.97p 0.92p 0.95p 201881
16/10/2023 0.95p 0.97p 0.90p 0.93p 1102610
13/10/2023 0.98p 0.98p 0.95p 0.95p 1840625
12/10/2023 0.98p 1.00p 0.95p 0.98p 5527777
11/10/2023 0.98p 1.00p 0.91p 0.98p 3373801
10/10/2023 1.00p 1.03p 0.95p 1.00p 905359
09/10/2023 1.00p 1.05p 0.98p 1.00p 272417
06/10/2023 1.00p 1.03p 0.98p 1.00p 1879010
05/10/2023 1.03p 1.05p 1.00p 1.00p 1451142
04/10/2023 1.03p 1.05p 1.01p 1.03p 583891
03/10/2023 1.05p 1.08p 1.01p 1.03p 3134705
02/10/2023 1.05p 1.10p 1.00p 1.05p 1352972
29/09/2023 1.05p 1.05p 1.01p 1.05p 821389
28/09/2023 1.05p 1.10p 1.05p 1.05p 4963
27/09/2023 1.05p 1.09p 1.01p 1.05p 594370
26/09/2023 1.13p 1.13p 1.03p 1.05p 2687480
25/09/2023 1.13p 1.20p 1.07p 1.13p 270280
22/09/2023 1.15p 1.15p 1.05p 1.13p 1013989
21/09/2023 1.15p 1.15p 1.11p 1.15p 40000
20/09/2023 1.18p 1.18p 1.10p 1.15p 561279
19/09/2023 1.18p 1.18p 1.10p 1.15p 766425
18/09/2023 1.18p 1.20p 1.12p 1.18p 814997
15/09/2023 1.20p 1.20p 1.10p 1.18p 451868
14/09/2023 1.20p 1.21p 1.18p 1.20p 12097
13/09/2023 1.23p 1.25p 1.15p 1.20p 918910
12/09/2023 1.30p 1.35p 1.17p 1.23p 815721
11/09/2023 1.30p 1.31p 1.28p 1.30p 421501
08/09/2023 1.30p 1.30p 1.26p 1.30p 546659
07/09/2023 1.23p 1.33p 1.23p 1.30p 1655586
06/09/2023 1.23p 1.29p 1.15p 1.23p 1108974
05/09/2023 1.18p 1.25p 1.10p 1.23p 755145
04/09/2023 1.18p 1.24p 1.16p 1.18p 366481
01/09/2023 1.18p 1.25p 1.07p 1.18p 911020
31/08/2023 1.18p 1.22p 1.10p 1.18p 1131737
30/08/2023 1.18p 1.25p 1.10p 1.18p 881404
29/08/2023 1.18p 1.22p 1.10p 1.18p 1261597
25/08/2023 1.20p 1.20p 1.13p 1.18p 834598
24/08/2023 1.23p 1.30p 1.18p 1.20p 1422641
23/08/2023 1.25p 1.30p 1.15p 1.23p 754848
22/08/2023 1.15p 1.35p 1.15p 1.25p 3827287
21/08/2023 1.18p 1.18p 1.11p 1.13p 856577
18/08/2023 1.23p 1.23p 1.15p 1.18p 1930772
17/08/2023 1.23p 1.30p 1.20p 1.23p 1522956
16/08/2023 1.15p 1.30p 1.10p 1.17p 2998543
15/08/2023 1.15p 1.20p 1.10p 1.15p 1114421
14/08/2023 1.15p 1.15p 1.11p 1.15p 956722
11/08/2023 1.15p 1.20p 1.10p 1.15p 1671991
10/08/2023 1.10p 1.40p 1.10p 1.15p 8822342
09/08/2023 1.03p 1.10p 1.01p 1.05p 1598530
08/08/2023 1.08p 1.10p 1.00p 1.03p 3810705
07/08/2023 1.05p 1.10p 1.05p 1.08p 1545666
04/08/2023 1.05p 1.05p 1.01p 1.05p 171142
03/08/2023 1.03p 1.10p 1.00p 1.05p 1087759
02/08/2023 1.03p 1.05p 1.03p 1.03p 103859
01/08/2023 1.03p 1.05p 1.00p 1.04p 1821298
31/07/2023 1.05p 1.07p 1.00p 1.03p 1494311
28/07/2023 1.05p 1.12p 1.05p 1.05p 39524
27/07/2023 1.08p 1.10p 1.00p 1.05p 1039328
26/07/2023 1.05p 1.10p 1.05p 1.08p 324907
25/07/2023 1.05p 1.09p 1.05p 1.05p 542294
24/07/2023 1.03p 1.05p 1.03p 1.05p 1503982
21/07/2023 1.05p 1.10p 1.00p 1.03p 111282
20/07/2023 1.05p 1.10p 1.00p 1.05p 870456
19/07/2023 1.05p 1.05p 1.02p 1.05p 0
18/07/2023 1.10p 1.14p 1.05p 1.05p 1346759
17/07/2023 1.00p 1.20p 1.00p 1.10p 4517839
14/07/2023 0.93p 1.05p 0.93p 1.00p 917406
13/07/2023 0.90p 0.97p 0.90p 0.93p 1502940

*Close Price adjusted for both dividends and splits