Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/09/2025 1.05p 1.10p 1.02p 1.05p 696155
01/09/2025 1.00p 1.20p 0.95p 1.05p 4538743
29/08/2025 0.98p 1.05p 0.94p 0.98p 2530193
28/08/2025 0.88p 1.05p 0.85p 1.03p 3267475
27/08/2025 0.85p 0.90p 0.80p 0.88p 316678
26/08/2025 0.80p 0.90p 0.80p 0.85p 1860382
22/08/2025 0.75p 0.80p 0.70p 0.75p 342211
21/08/2025 0.75p 0.80p 0.70p 0.77p 1950375
20/08/2025 0.75p 0.80p 0.70p 0.70p 2044797
19/08/2025 0.75p 0.80p 0.70p 0.75p 650931
18/08/2025 0.75p 0.75p 0.70p 0.75p 1159
15/08/2025 0.73p 0.80p 0.65p 0.75p 2571479
14/08/2025 0.73p 0.75p 0.65p 0.73p 3602163
13/08/2025 0.88p 0.88p 0.70p 0.75p 6766050
12/08/2025 0.80p 0.82p 0.74p 0.74p 274104
11/08/2025 0.80p 0.85p 0.76p 0.80p 832597
08/08/2025 0.78p 0.85p 0.76p 0.80p 634458
07/08/2025 0.85p 0.85p 0.75p 0.78p 2248022
06/08/2025 0.85p 0.90p 0.80p 0.85p 180295
05/08/2025 0.85p 0.85p 0.80p 0.85p 576635
04/08/2025 0.85p 0.90p 0.80p 0.86p 98920
01/08/2025 0.78p 0.85p 0.78p 0.85p 1064940
31/07/2025 0.85p 0.85p 0.76p 0.78p 4303716
30/07/2025 0.90p 0.90p 0.80p 0.85p 886817
29/07/2025 0.90p 0.95p 0.85p 0.90p 291256
28/07/2025 0.90p 0.95p 0.85p 0.90p 412038
25/07/2025 0.90p 0.90p 0.89p 0.90p 474840
24/07/2025 0.95p 1.00p 0.80p 0.90p 11366093
23/07/2025 0.95p 1.00p 0.90p 0.95p 1484916
22/07/2025 0.95p 1.00p 0.90p 0.95p 445132
21/07/2025 0.95p 1.00p 0.90p 0.95p 154379
18/07/2025 0.98p 1.05p 0.93p 0.95p 1543198
17/07/2025 0.98p 1.05p 0.96p 0.96p 519500
16/07/2025 0.95p 1.05p 0.90p 0.98p 638728
15/07/2025 0.85p 1.00p 0.85p 0.95p 901511
14/07/2025 0.85p 0.90p 0.83p 0.85p 1130566
11/07/2025 0.85p 0.92p 0.80p 0.85p 133701
10/07/2025 0.85p 0.89p 0.85p 0.85p 541035
09/07/2025 0.85p 0.85p 0.85p 0.85p 141779
08/07/2025 0.85p 0.90p 0.82p 0.85p 2026419
07/07/2025 0.85p 0.89p 0.83p 0.85p 321100
04/07/2025 0.85p 0.89p 0.83p 0.85p 187665
03/07/2025 0.85p 0.85p 0.80p 0.85p 16250
02/07/2025 0.85p 0.85p 0.80p 0.85p 113550
01/07/2025 0.85p 0.90p 0.85p 0.85p 249573
30/06/2025 0.85p 0.89p 0.83p 0.85p 869894
27/06/2025 0.85p 0.90p 0.83p 0.85p 127781
26/06/2025 0.85p 0.90p 0.83p 0.85p 417666
25/06/2025 0.85p 0.90p 0.82p 0.85p 15986
24/06/2025 0.85p 0.90p 0.85p 0.85p 851865
23/06/2025 0.85p 0.92p 0.80p 0.85p 2899832
20/06/2025 0.90p 0.90p 0.80p 0.85p 1909000
19/06/2025 0.93p 0.93p 0.84p 0.90p 298877
18/06/2025 0.88p 0.93p 0.85p 0.93p 985958
17/06/2025 0.88p 0.88p 0.84p 0.88p 480222
16/06/2025 0.93p 0.93p 0.86p 0.88p 1144557
13/06/2025 0.93p 0.93p 0.92p 0.92p 379999
12/06/2025 0.93p 1.00p 0.85p 0.93p 1536
11/06/2025 0.95p 0.95p 0.90p 0.93p 396673
10/06/2025 0.95p 0.97p 0.90p 0.95p 1491987
09/06/2025 0.95p 1.00p 0.91p 0.95p 327500
06/06/2025 0.95p 1.00p 0.93p 0.95p 461350
05/06/2025 0.95p 1.00p 0.93p 0.95p 2201
04/06/2025 0.95p 0.97p 0.95p 0.95p 0
03/06/2025 0.95p 1.00p 0.90p 0.95p 1561731
02/06/2025 0.95p 0.98p 0.90p 0.95p 1268372
30/05/2025 0.95p 0.98p 0.93p 0.95p 243672
29/05/2025 0.93p 1.00p 0.85p 0.95p 3113727
28/05/2025 0.93p 0.99p 0.88p 0.93p 513933
27/05/2025 0.90p 1.00p 0.88p 0.99p 913583
23/05/2025 0.95p 0.95p 0.90p 0.90p 2045091
22/05/2025 0.90p 1.00p 0.90p 0.95p 1077688
21/05/2025 0.90p 0.90p 0.90p 0.90p 0
20/05/2025 0.90p 0.90p 0.85p 0.90p 8409
19/05/2025 0.83p 0.95p 0.83p 0.90p 2992075
16/05/2025 0.83p 0.89p 0.81p 0.83p 431566
15/05/2025 0.83p 0.90p 0.75p 0.83p 301580
14/05/2025 0.83p 0.90p 0.83p 0.83p 54122
13/05/2025 0.80p 0.90p 0.75p 0.83p 615036
12/05/2025 0.80p 0.85p 0.75p 0.80p 1601799
09/05/2025 0.80p 0.80p 0.75p 0.80p 25946
08/05/2025 0.83p 0.83p 0.80p 0.80p 664049
07/05/2025 0.85p 0.85p 0.76p 0.83p 5642142
06/05/2025 0.85p 0.90p 0.81p 0.85p 366827
02/05/2025 0.85p 0.90p 0.80p 0.85p 614237
01/05/2025 0.85p 0.90p 0.84p 0.85p 1633845
30/04/2025 0.85p 0.90p 0.81p 0.85p 8314
29/04/2025 0.85p 0.90p 0.81p 0.85p 942027
28/04/2025 0.85p 0.87p 0.81p 0.85p 54126
25/04/2025 0.83p 0.87p 0.80p 0.85p 4620215
24/04/2025 0.85p 0.90p 0.80p 0.83p 6940232
23/04/2025 0.80p 0.86p 0.75p 0.85p 2176226
22/04/2025 0.80p 0.80p 0.78p 0.80p 0
17/04/2025 0.83p 0.89p 0.75p 0.80p 1107733
16/04/2025 0.83p 0.84p 0.76p 0.83p 1756964
15/04/2025 0.85p 0.90p 0.75p 0.83p 4895957
14/04/2025 0.85p 0.90p 0.80p 0.85p 1007726
11/04/2025 0.85p 0.90p 0.82p 0.85p 2204104
10/04/2025 0.85p 0.90p 0.80p 0.85p 121899
09/04/2025 0.85p 0.85p 0.81p 0.85p 2128399
08/04/2025 0.85p 0.90p 0.80p 0.85p 2660836
07/04/2025 0.83p 0.90p 0.83p 0.85p 4075827
04/04/2025 0.88p 0.95p 0.80p 0.83p 1160183
03/04/2025 0.88p 0.95p 0.83p 0.88p 4956
02/04/2025 0.88p 0.95p 0.83p 0.88p 1715588
01/04/2025 0.85p 0.95p 0.80p 0.88p 3152750
31/03/2025 0.85p 0.90p 0.85p 0.85p 505928
28/03/2025 0.85p 0.90p 0.83p 0.85p 1988153
27/03/2025 0.85p 0.90p 0.80p 0.84p 308831
26/03/2025 0.83p 0.90p 0.83p 0.85p 702835
25/03/2025 0.95p 1.00p 0.80p 0.83p 6302575
24/03/2025 0.95p 1.10p 0.95p 1.03p 2557709
21/03/2025 0.95p 0.96p 0.92p 0.95p 284908
20/03/2025 0.95p 0.96p 0.90p 0.95p 512955
19/03/2025 0.95p 1.00p 0.90p 0.95p 9118195
18/03/2025 0.80p 1.00p 0.74p 0.95p 11357768
17/03/2025 0.80p 0.83p 0.79p 0.80p 1180410
14/03/2025 0.80p 0.82p 0.78p 0.80p 1366697
13/03/2025 0.80p 0.83p 0.80p 0.80p 629602
12/03/2025 0.78p 0.85p 0.78p 0.80p 850736
11/03/2025 0.80p 0.80p 0.75p 0.78p 10100
10/03/2025 0.80p 0.80p 0.80p 0.80p 14878
07/03/2025 0.80p 0.85p 0.78p 0.80p 1099100
06/03/2025 0.80p 0.80p 0.78p 0.80p 67003
05/03/2025 0.80p 0.81p 0.80p 0.80p 126000
04/03/2025 0.80p 0.82p 0.80p 0.80p 12
03/03/2025 0.80p 0.85p 0.80p 0.80p 6717
28/02/2025 0.80p 0.80p 0.77p 0.80p 75000
27/02/2025 0.80p 0.81p 0.75p 0.80p 1025237
26/02/2025 0.80p 0.81p 0.75p 0.80p 30000
25/02/2025 0.80p 0.85p 0.75p 0.75p 87709
24/02/2025 0.80p 0.82p 0.75p 0.80p 1486950
21/02/2025 0.80p 0.82p 0.76p 0.80p 2851929
20/02/2025 0.80p 0.80p 0.75p 0.80p 266111
19/02/2025 0.80p 0.80p 0.78p 0.80p 445987
18/02/2025 0.80p 0.82p 0.78p 0.80p 2887030
17/02/2025 0.80p 0.85p 0.75p 0.80p 749781
14/02/2025 0.80p 0.81p 0.80p 0.80p 0
13/02/2025 0.80p 0.85p 0.80p 0.80p 205292
12/02/2025 0.80p 0.83p 0.75p 0.80p 1227686
11/02/2025 0.80p 0.85p 0.79p 0.80p 4608003
10/02/2025 0.80p 0.84p 0.79p 0.80p 200011
07/02/2025 0.80p 0.82p 0.75p 0.80p 1850200
06/02/2025 0.80p 0.85p 0.80p 0.80p 1065943
05/02/2025 0.80p 0.80p 0.77p 0.80p 400000
04/02/2025 0.80p 0.85p 0.77p 0.80p 451182
03/02/2025 0.80p 0.82p 0.80p 0.80p 263852
31/01/2025 0.80p 0.85p 0.74p 0.80p 135067
30/01/2025 0.80p 0.82p 0.78p 0.80p 252482
29/01/2025 0.80p 0.81p 0.79p 0.80p 310744
28/01/2025 0.80p 0.82p 0.79p 0.80p 434902
27/01/2025 0.80p 0.82p 0.80p 0.80p 855750
24/01/2025 0.80p 0.85p 0.75p 0.80p 3770885
23/01/2025 0.88p 0.88p 0.75p 0.80p 3191930
22/01/2025 0.88p 0.90p 0.85p 0.88p 600348
21/01/2025 0.90p 0.90p 0.88p 0.88p 50333
20/01/2025 0.88p 0.89p 0.84p 0.88p 623772
17/01/2025 0.88p 0.90p 0.88p 0.88p 43000
16/01/2025 0.88p 0.90p 0.87p 0.88p 137865
15/01/2025 0.90p 0.95p 0.86p 0.88p 2500526
14/01/2025 0.90p 0.95p 0.86p 0.90p 252018
13/01/2025 0.90p 0.92p 0.90p 0.90p 1420
10/01/2025 0.90p 0.90p 0.86p 0.90p 300000
09/01/2025 0.90p 0.95p 0.86p 0.90p 559755
08/01/2025 0.88p 0.90p 0.88p 0.90p 648401
07/01/2025 0.88p 0.88p 0.85p 0.88p 567549
06/01/2025 0.88p 0.90p 0.86p 0.88p 1213993
03/01/2025 0.88p 0.90p 0.85p 0.88p 2778635
02/01/2025 0.88p 0.90p 0.85p 0.88p 590386
31/12/2024 0.88p 0.88p 0.88p 0.88p 846572
30/12/2024 0.88p 0.88p 0.83p 0.88p 1073034
27/12/2024 0.88p 0.88p 0.88p 0.88p 694625
24/12/2024 0.88p 0.90p 0.88p 0.88p 114
23/12/2024 0.88p 0.90p 0.85p 0.90p 457395
20/12/2024 0.88p 0.88p 0.85p 0.88p 442279
19/12/2024 0.88p 0.88p 0.87p 0.88p 0
18/12/2024 0.88p 0.88p 0.85p 0.88p 393386
17/12/2024 0.88p 0.90p 0.85p 0.88p 2773129
16/12/2024 1.00p 1.00p 0.85p 0.88p 4717650
13/12/2024 0.95p 1.06p 0.94p 1.00p 3239032
12/12/2024 0.93p 0.95p 0.93p 0.95p 896555
11/12/2024 0.93p 0.94p 0.92p 0.93p 867568
10/12/2024 0.93p 0.95p 0.92p 0.93p 3022610
09/12/2024 0.95p 1.00p 0.90p 0.93p 1369497
06/12/2024 0.95p 1.02p 0.94p 0.95p 3102652
05/12/2024 0.95p 1.00p 0.93p 0.95p 521166
04/12/2024 1.03p 1.05p 0.95p 0.98p 3234557
03/12/2024 1.13p 1.13p 1.03p 1.03p 7726197
02/12/2024 1.13p 1.15p 1.05p 1.13p 1701890
29/11/2024 1.13p 1.17p 1.13p 1.13p 0
28/11/2024 1.13p 1.15p 1.13p 1.13p 43194
27/11/2024 1.13p 1.13p 1.09p 1.13p 469473
26/11/2024 1.13p 1.13p 1.12p 1.13p 137757
25/11/2024 1.10p 1.10p 1.05p 1.10p 957232
22/11/2024 1.10p 1.15p 1.05p 1.10p 1472250
21/11/2024 1.10p 1.10p 1.06p 1.10p 537427
20/11/2024 1.10p 1.10p 1.10p 1.10p 0
19/11/2024 1.10p 1.10p 1.05p 1.10p 1895522
18/11/2024 1.10p 1.12p 1.09p 1.10p 131825
15/11/2024 1.10p 1.15p 1.09p 1.10p 783769

*Close Price adjusted for both dividends and splits