Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/02/2021 1.73p 1.81p 1.65p 1.75p 3876612
24/02/2021 1.48p 1.75p 1.40p 1.73p 6136656
23/02/2021 1.63p 1.65p 1.45p 1.48p 1421198
22/02/2021 1.73p 1.75p 1.57p 1.63p 5999260
19/02/2021 1.73p 1.80p 1.70p 1.73p 2699379
18/02/2021 1.75p 1.76p 1.70p 1.73p 3894501
17/02/2021 1.78p 1.80p 1.69p 1.75p 1705701
16/02/2021 1.75p 1.85p 1.70p 1.70p 2079702
15/02/2021 1.88p 1.95p 1.69p 1.75p 7252120
12/02/2021 1.88p 1.94p 1.80p 1.88p 933518
11/02/2021 1.88p 1.94p 1.84p 1.88p 860622
10/02/2021 1.93p 2.00p 1.80p 1.90p 1772729
09/02/2021 1.95p 2.00p 1.80p 1.93p 1897758
08/02/2021 2.05p 2.12p 1.90p 1.95p 1262050
05/02/2021 2.05p 2.18p 1.90p 2.18p 6246421
04/02/2021 2.20p 2.25p 2.00p 2.05p 2662290
03/02/2021 2.20p 2.30p 2.10p 2.20p 1815348
02/02/2021 1.93p 2.30p 1.90p 2.15p 1937457
01/02/2021 2.05p 2.11p 1.73p 1.93p 7088272
29/01/2021 2.20p 2.30p 1.90p 2.10p 5033499
28/01/2021 2.10p 2.29p 1.90p 2.10p 3678588
27/01/2021 2.20p 2.30p 1.80p 2.10p 13465440
26/01/2021 2.45p 2.80p 2.14p 2.20p 9999996
25/01/2021 2.30p 2.40p 2.25p 2.30p 3555801
22/01/2021 2.25p 2.40p 2.10p 2.30p 3597106
21/01/2021 2.20p 2.30p 2.00p 2.25p 7346511
20/01/2021 2.30p 2.50p 2.04p 2.30p 10374786
19/01/2021 1.95p 2.40p 1.90p 2.30p 30220984
18/01/2021 1.65p 2.00p 1.61p 2.00p 14377153
15/01/2021 1.75p 1.80p 1.60p 1.65p 1588325
14/01/2021 1.75p 1.76p 1.70p 1.75p 966503
13/01/2021 1.75p 1.79p 1.71p 1.75p 330380
12/01/2021 1.80p 1.83p 1.70p 1.75p 2010929
11/01/2021 1.85p 2.10p 1.80p 1.80p 5156538
08/01/2021 1.75p 1.90p 1.72p 1.85p 7510312
07/01/2021 1.60p 1.79p 1.57p 1.75p 4016506
06/01/2021 1.63p 1.65p 1.55p 1.60p 8351659
05/01/2021 1.75p 1.80p 1.60p 1.70p 3478059
04/01/2021 1.65p 1.80p 1.65p 1.75p 4042292
31/12/2020 1.58p 1.80p 1.55p 1.65p 6136162
30/12/2020 1.43p 1.63p 1.37p 1.58p 5375015
24/12/2020 1.33p 1.52p 1.32p 1.43p 5046386
23/12/2020 1.25p 1.35p 1.21p 1.33p 2352871
22/12/2020 1.23p 1.30p 1.18p 1.25p 2242413
21/12/2020 1.28p 1.30p 1.19p 1.23p 3531166
18/12/2020 1.23p 1.30p 1.20p 1.28p 1884125
17/12/2020 1.23p 1.25p 1.19p 1.23p 1848983
16/12/2020 1.23p 1.25p 1.19p 1.23p 1123506
15/12/2020 1.30p 1.30p 1.20p 1.23p 453545
14/12/2020 1.30p 1.33p 1.25p 1.30p 1699990
11/12/2020 1.20p 1.34p 1.16p 1.30p 1293129
10/12/2020 1.30p 1.30p 1.15p 1.20p 2900260
09/12/2020 1.25p 1.40p 1.21p 1.30p 1237700
08/12/2020 1.15p 1.30p 1.14p 1.25p 5217389
07/12/2020 1.15p 1.24p 1.11p 1.15p 3960925
04/12/2020 1.18p 1.26p 1.03p 1.15p 4098243
03/12/2020 1.10p 1.28p 1.10p 1.20p 5063006
02/12/2020 1.04p 1.29p 1.04p 1.15p 15800330
01/12/2020 0.91p 1.05p 0.91p 1.04p 4552042
30/11/2020 0.89p 0.91p 0.88p 0.91p 2236748
27/11/2020 0.90p 0.93p 0.87p 0.89p 2100295
26/11/2020 0.85p 0.90p 0.82p 0.90p 7563061
25/11/2020 0.87p 0.92p 0.82p 0.85p 8041293
24/11/2020 0.93p 0.95p 0.86p 0.87p 3225987
23/11/2020 0.95p 1.00p 0.90p 0.95p 5814049
20/11/2020 0.93p 0.99p 0.85p 0.88p 10828317
19/11/2020 0.96p 0.96p 0.90p 0.90p 1309715
18/11/2020 1.00p 1.00p 0.95p 0.95p 2139527
17/11/2020 1.00p 1.01p 0.95p 1.00p 567073
16/11/2020 0.94p 1.03p 0.90p 0.97p 12302615
13/11/2020 0.86p 0.99p 0.86p 0.95p 12662540
12/11/2020 0.79p 0.90p 0.77p 0.84p 2282461
10/11/2020 0.85p 0.87p 0.81p 0.85p 88745
09/11/2020 0.85p 0.90p 0.81p 0.85p 410662
06/11/2020 0.90p 0.90p 0.82p 0.85p 2607803
05/11/2020 0.74p 1.00p 0.74p 0.90p 12397673
04/11/2020 0.75p 0.76p 0.73p 0.74p 2880651
03/11/2020 0.81p 0.81p 0.73p 0.75p 1128157
02/11/2020 0.82p 0.82p 0.79p 0.81p 572026
30/10/2020 0.83p 0.83p 0.80p 0.82p 3837658
29/10/2020 0.83p 0.83p 0.80p 0.83p 1170878
28/10/2020 0.90p 0.90p 0.80p 0.83p 4046707
27/10/2020 0.90p 0.93p 0.87p 0.90p 491462
26/10/2020 0.88p 0.93p 0.88p 0.90p 2924118
23/10/2020 0.93p 0.93p 0.88p 0.88p 1970465
22/10/2020 0.94p 0.95p 0.90p 0.93p 1577039
21/10/2020 0.99p 1.00p 0.92p 0.93p 3610873
20/10/2020 0.98p 1.01p 0.95p 0.99p 5604638
19/10/2020 0.90p 1.05p 0.89p 0.98p 18772494
16/10/2020 0.73p 0.95p 0.68p 0.90p 14993847
15/10/2020 0.70p 0.71p 0.69p 0.71p 3553065
14/10/2020 0.69p 0.71p 0.68p 0.70p 6832284
13/10/2020 0.69p 0.69p 0.67p 0.69p 1250233
12/10/2020 0.66p 0.70p 0.65p 0.69p 1868954
09/10/2020 0.66p 0.67p 0.65p 0.66p 2163468
08/10/2020 0.70p 0.70p 0.65p 0.66p 5096809
07/10/2020 0.70p 0.70p 0.67p 0.70p 1986523
06/10/2020 0.70p 0.71p 0.67p 0.70p 998727
05/10/2020 0.69p 0.70p 0.67p 0.70p 8211115
02/10/2020 0.68p 0.70p 0.62p 0.69p 9748670
01/10/2020 0.70p 0.73p 0.65p 0.68p 4798124
30/09/2020 0.66p 0.75p 0.66p 0.70p 3617325
29/09/2020 0.65p 0.66p 0.63p 0.66p 1023331
28/09/2020 0.69p 0.69p 0.62p 0.65p 3403186
25/09/2020 0.71p 0.71p 0.65p 0.69p 2757884
24/09/2020 0.71p 0.71p 0.67p 0.71p 3039478
23/09/2020 0.67p 0.72p 0.65p 0.71p 1889366
22/09/2020 0.68p 0.68p 0.61p 0.67p 5891865
21/09/2020 0.78p 0.78p 0.64p 0.68p 7561265
18/09/2020 0.88p 0.89p 0.75p 0.78p 11005696
17/09/2020 0.79p 0.90p 0.77p 0.88p 3739559
16/09/2020 0.81p 0.81p 0.78p 0.80p 1653952
15/09/2020 0.79p 0.84p 0.78p 0.81p 6977084
14/09/2020 0.79p 0.79p 0.77p 0.79p 682929
11/09/2020 0.78p 0.80p 0.78p 0.79p 2396034
10/09/2020 0.78p 0.78p 0.77p 0.78p 1093425
09/09/2020 0.78p 0.78p 0.78p 0.78p 130506
08/09/2020 0.83p 0.83p 0.76p 0.78p 7536526
07/09/2020 0.89p 0.89p 0.80p 0.83p 1972943
04/09/2020 0.93p 0.94p 0.89p 0.89p 2154786
03/09/2020 0.98p 0.98p 0.90p 0.93p 998253
02/09/2020 0.93p 1.03p 0.93p 0.98p 5237255
01/09/2020 0.90p 0.95p 0.85p 0.93p 754531
28/08/2020 0.88p 0.93p 0.88p 0.90p 550000
27/08/2020 0.88p 0.90p 0.87p 0.88p 924379
26/08/2020 0.88p 0.90p 0.87p 0.88p 1621418
25/08/2020 0.88p 0.88p 0.86p 0.88p 932494
24/08/2020 0.90p 0.90p 0.85p 0.88p 2338178
21/08/2020 0.98p 0.98p 0.85p 0.90p 1703614
20/08/2020 1.03p 1.03p 0.96p 0.98p 1780030
19/08/2020 1.05p 1.05p 1.00p 1.03p 2248185
17/08/2020 1.05p 1.10p 1.00p 1.03p 4874328
14/08/2020 1.00p 1.10p 0.92p 1.05p 12220288
13/08/2020 0.88p 1.04p 0.88p 1.03p 12965730
12/08/2020 0.82p 0.90p 0.81p 0.88p 8997413
11/08/2020 0.85p 0.85p 0.80p 0.82p 1367527
10/08/2020 0.85p 0.85p 0.80p 0.85p 317272
07/08/2020 0.87p 0.87p 0.80p 0.85p 1381771
06/08/2020 0.78p 0.88p 0.78p 0.87p 4886077
05/08/2020 0.78p 0.80p 0.76p 0.78p 2824441
04/08/2020 0.78p 0.78p 0.75p 0.78p 776888
03/08/2020 0.78p 0.78p 0.73p 0.78p 1722273
31/07/2020 0.79p 0.80p 0.76p 0.78p 1004671
30/07/2020 0.82p 0.82p 0.77p 0.79p 2581859
29/07/2020 0.77p 0.84p 0.77p 0.82p 7328259
28/07/2020 0.75p 0.80p 0.75p 0.77p 3060444
24/07/2020 0.72p 0.73p 0.72p 0.72p 714510
23/07/2020 0.73p 0.73p 0.71p 0.72p 1389863
22/07/2020 0.72p 0.72p 0.70p 0.71p 3232729
21/07/2020 0.73p 0.73p 0.70p 0.72p 2284946
20/07/2020 0.73p 0.73p 0.70p 0.73p 3883529
17/07/2020 0.71p 0.73p 0.70p 0.73p 1769223
16/07/2020 0.71p 0.71p 0.70p 0.71p 916369
15/07/2020 0.72p 0.73p 0.67p 0.71p 10143211
14/07/2020 0.72p 0.72p 0.70p 0.72p 883227
13/07/2020 0.72p 0.72p 0.71p 0.72p 946000
10/07/2020 0.74p 0.74p 0.68p 0.72p 2951802
09/07/2020 0.74p 0.74p 0.71p 0.74p 629891
08/07/2020 0.74p 0.74p 0.71p 0.71p 637075
07/07/2020 0.74p 0.74p 0.73p 0.74p 436034
06/07/2020 0.74p 0.74p 0.70p 0.74p 1817404
03/07/2020 0.74p 0.75p 0.72p 0.74p 1259637
02/07/2020 0.74p 0.75p 0.72p 0.74p 2168036
01/07/2020 0.74p 0.74p 0.72p 0.72p 2536076
30/06/2020 0.75p 0.75p 0.71p 0.74p 770228
29/06/2020 0.75p 0.75p 0.73p 0.75p 164071
26/06/2020 0.75p 0.75p 0.73p 0.75p 794857
25/06/2020 0.75p 0.75p 0.73p 0.75p 1641526
24/06/2020 0.76p 0.76p 0.73p 0.75p 2379989
23/06/2020 0.81p 0.81p 0.75p 0.76p 1582210
22/06/2020 0.80p 0.83p 0.78p 0.81p 5578965
19/06/2020 0.73p 0.81p 0.73p 0.80p 8872229
18/06/2020 0.74p 0.75p 0.72p 0.73p 8369863
17/06/2020 0.74p 0.74p 0.72p 0.74p 37966
16/06/2020 0.72p 0.74p 0.71p 0.74p 750091
15/06/2020 0.72p 0.72p 0.70p 0.72p 3129956
12/06/2020 0.72p 0.72p 0.70p 0.72p 2512771
11/06/2020 0.77p 0.77p 0.71p 0.72p 3613720
10/06/2020 0.76p 0.77p 0.73p 0.77p 2568329
09/06/2020 0.76p 0.76p 0.74p 0.76p 210000
08/06/2020 0.76p 0.76p 0.73p 0.76p 1142750
05/06/2020 0.77p 0.77p 0.74p 0.76p 4938969
04/06/2020 0.81p 0.81p 0.71p 0.77p 8835919
03/06/2020 0.84p 0.84p 0.77p 0.80p 3394693
02/06/2020 0.85p 0.85p 0.81p 0.84p 6137076
29/05/2020 0.93p 0.95p 0.90p 0.92p 4384696
28/05/2020 0.98p 0.98p 0.91p 0.93p 3826143
27/05/2020 0.98p 1.02p 0.96p 0.97p 8170934
26/05/2020 0.88p 1.06p 0.86p 0.98p 12322400
25/05/2020 0.88p 0.91p 0.85p 0.88p 9324610
22/05/2020 0.88p 0.91p 0.85p 0.88p 9324610
21/05/2020 1.03p 1.04p 0.85p 0.88p 14242632
20/05/2020 0.92p 1.05p 0.91p 1.00p 10971762
19/05/2020 0.83p 0.98p 0.83p 0.90p 13858734
18/05/2020 0.85p 0.87p 0.81p 0.83p 6179669
15/05/2020 0.82p 0.85p 0.77p 0.85p 6065581
14/05/2020 0.83p 0.86p 0.73p 0.82p 14502929
13/05/2020 0.91p 0.92p 0.81p 0.83p 8776966
12/05/2020 1.03p 1.04p 0.83p 0.91p 19010928
11/05/2020 0.81p 1.14p 0.81p 1.03p 30405764

*Close Price adjusted for both dividends and splits