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
16/11/2023 13.00p 13.50p 12.93p 13.00p 10236
15/11/2023 13.00p 13.35p 12.93p 13.00p 7311
14/11/2023 13.00p 13.35p 12.50p 13.00p 18924
13/11/2023 13.00p 13.00p 13.00p 13.00p 0
10/11/2023 13.25p 13.50p 13.00p 13.00p 6493
09/11/2023 12.75p 14.00p 12.00p 14.00p 97455
08/11/2023 12.00p 12.75p 12.00p 12.75p 5984
07/11/2023 11.50p 12.00p 11.11p 12.00p 20516
06/11/2023 11.50p 12.00p 11.10p 11.50p 586
03/11/2023 11.75p 11.75p 11.50p 11.50p 100
02/11/2023 11.75p 11.87p 11.56p 11.75p 20168
01/11/2023 11.75p 11.87p 11.56p 11.75p 484
31/10/2023 11.75p 11.75p 11.56p 11.75p 20376
30/10/2023 11.75p 11.89p 11.75p 11.75p 8770
27/10/2023 11.75p 11.75p 11.55p 11.75p 500
26/10/2023 11.75p 11.89p 11.75p 11.75p 1078
25/10/2023 11.75p 11.90p 11.75p 11.75p 1
24/10/2023 11.75p 11.75p 11.75p 11.75p 0
23/10/2023 12.25p 12.25p 11.50p 11.75p 7166
20/10/2023 12.50p 12.50p 11.51p 11.75p 13191
19/10/2023 12.50p 12.50p 12.00p 12.50p 20040
18/10/2023 12.50p 13.00p 12.00p 12.50p 20321
17/10/2023 12.50p 12.50p 12.00p 12.50p 2655
16/10/2023 12.50p 12.69p 12.00p 12.50p 14082
13/10/2023 12.25p 12.35p 12.00p 12.25p 39983
12/10/2023 12.25p 12.40p 12.00p 12.25p 4538
11/10/2023 12.50p 12.50p 12.10p 12.25p 25000
10/10/2023 12.25p 12.25p 12.10p 12.25p 20
09/10/2023 12.25p 12.25p 12.00p 12.25p 489
06/10/2023 13.00p 13.00p 11.97p 12.25p 39950
05/10/2023 13.00p 13.00p 12.50p 13.00p 0
04/10/2023 13.00p 13.98p 12.50p 13.00p 6293
03/10/2023 12.50p 13.98p 12.50p 13.00p 36126
02/10/2023 13.25p 13.25p 12.02p 12.50p 26804
29/09/2023 13.25p 13.25p 13.25p 13.25p 0
28/09/2023 13.75p 13.75p 12.50p 13.25p 18135
27/09/2023 13.75p 13.75p 13.38p 13.75p 14000
26/09/2023 13.75p 14.50p 13.38p 13.75p 9642
25/09/2023 13.75p 14.40p 13.75p 13.75p 1798
22/09/2023 13.75p 14.35p 13.75p 14.00p 15249
21/09/2023 13.75p 14.50p 13.75p 13.75p 6736
20/09/2023 13.75p 14.45p 13.75p 13.75p 500
19/09/2023 13.75p 14.47p 13.38p 13.75p 12718
18/09/2023 13.75p 14.50p 13.75p 13.75p 4500
15/09/2023 13.75p 14.50p 13.30p 14.00p 31432
14/09/2023 13.75p 13.75p 13.75p 13.75p 0
13/09/2023 14.25p 14.49p 13.75p 13.75p 63748
12/09/2023 14.25p 14.25p 14.25p 14.25p 0
11/09/2023 14.25p 14.50p 14.00p 14.25p 3794
08/09/2023 14.50p 14.50p 14.00p 14.25p 501
07/09/2023 15.50p 15.50p 14.50p 14.50p 6340
06/09/2023 15.50p 15.74p 15.00p 15.50p 31458
05/09/2023 15.50p 15.99p 15.00p 15.50p 3796
04/09/2023 15.50p 15.99p 15.00p 15.50p 3756
01/09/2023 15.50p 15.50p 15.01p 15.50p 15167
31/08/2023 15.50p 15.99p 15.00p 15.50p 6460
30/08/2023 15.50p 15.99p 15.50p 15.50p 463
29/08/2023 15.50p 16.00p 15.00p 15.50p 30731
25/08/2023 15.50p 15.50p 15.01p 15.50p 1
24/08/2023 15.50p 16.00p 15.50p 15.50p 4187
23/08/2023 16.50p 16.50p 15.00p 15.50p 63179
22/08/2023 16.50p 16.50p 16.00p 16.50p 1526
21/08/2023 16.50p 16.50p 16.35p 16.50p 1529
18/08/2023 16.50p 16.50p 16.00p 16.50p 419
17/08/2023 16.50p 16.50p 16.00p 16.50p 1780
16/08/2023 16.50p 16.50p 16.33p 16.50p 0
15/08/2023 17.00p 17.30p 16.00p 16.50p 3805
14/08/2023 17.00p 17.35p 16.50p 17.00p 28911
11/08/2023 17.00p 17.27p 17.00p 17.00p 7550
10/08/2023 16.50p 17.30p 16.50p 17.00p 19466
09/08/2023 18.50p 18.50p 16.25p 16.50p 36400
08/08/2023 18.50p 18.50p 18.00p 18.50p 3632
07/08/2023 18.50p 18.75p 18.01p 18.50p 5523
04/08/2023 18.50p 19.00p 18.00p 19.00p 33430
03/08/2023 19.25p 19.98p 18.50p 18.50p 1135
02/08/2023 19.25p 19.90p 19.25p 19.25p 3417
01/08/2023 18.50p 19.25p 18.50p 19.25p 53135
31/07/2023 19.00p 19.00p 18.40p 18.50p 12333
28/07/2023 17.00p 19.50p 17.00p 19.00p 44463
27/07/2023 17.00p 19.00p 16.30p 17.00p 36004
26/07/2023 17.00p 17.00p 17.00p 17.00p 0
25/07/2023 17.00p 17.50p 16.30p 17.00p 55613
24/07/2023 17.00p 17.00p 17.00p 17.00p 0
21/07/2023 17.00p 17.45p 16.20p 17.00p 18238
20/07/2023 17.00p 17.50p 17.00p 17.00p 2862
19/07/2023 17.00p 17.00p 17.00p 17.00p 6082
18/07/2023 16.25p 17.90p 16.25p 16.75p 45565
17/07/2023 15.75p 16.00p 15.50p 15.75p 16594
14/07/2023 15.75p 16.00p 15.75p 15.75p 8657
13/07/2023 15.75p 16.00p 15.50p 15.75p 10523
12/07/2023 15.75p 16.00p 15.50p 15.75p 4479
11/07/2023 15.75p 16.00p 15.75p 15.75p 11262
10/07/2023 15.75p 16.00p 15.50p 15.75p 38365
07/07/2023 15.50p 15.50p 15.00p 15.50p 3291
06/07/2023 15.50p 15.75p 15.00p 15.50p 12282
05/07/2023 15.50p 15.50p 15.00p 15.50p 18379
04/07/2023 15.50p 16.00p 15.45p 15.50p 2084
03/07/2023 15.50p 15.75p 15.45p 15.50p 2588
30/06/2023 15.50p 15.89p 15.50p 15.50p 1755
29/06/2023 15.50p 15.50p 15.33p 15.50p 0
28/06/2023 15.50p 16.00p 15.30p 15.50p 10540
27/06/2023 15.50p 15.50p 15.33p 15.50p 0
26/06/2023 15.50p 16.00p 15.50p 15.50p 2000
23/06/2023 15.00p 15.90p 15.00p 15.50p 22162
22/06/2023 14.75p 15.00p 14.75p 15.00p 3000
21/06/2023 14.00p 15.25p 14.00p 14.50p 16607
20/06/2023 15.25p 15.25p 14.20p 14.50p 25232
19/06/2023 16.50p 16.70p 14.60p 15.25p 108452
16/06/2023 16.50p 16.80p 16.00p 16.50p 293
15/06/2023 17.25p 17.25p 16.00p 16.50p 17785
14/06/2023 17.50p 17.50p 16.10p 17.25p 62155
13/06/2023 17.50p 17.50p 17.00p 17.50p 939
12/06/2023 17.50p 17.50p 17.00p 17.50p 10701
09/06/2023 17.50p 17.50p 17.33p 17.50p 0
08/06/2023 17.50p 17.50p 17.12p 17.50p 11682
07/06/2023 17.50p 17.50p 17.33p 17.50p 0
06/06/2023 17.50p 17.50p 17.33p 17.50p 0
05/06/2023 17.50p 17.50p 17.00p 17.50p 9217
02/06/2023 17.50p 17.70p 16.60p 17.50p 24498
01/06/2023 17.50p 17.50p 17.00p 17.50p 878
31/05/2023 17.50p 17.70p 16.50p 17.50p 23333
30/05/2023 18.00p 18.00p 17.00p 17.50p 1836
26/05/2023 18.00p 18.00p 17.10p 18.00p 2000
25/05/2023 18.00p 18.50p 18.00p 18.00p 10
24/05/2023 18.00p 18.50p 17.17p 18.00p 26637
23/05/2023 18.00p 19.00p 18.00p 18.00p 26864
22/05/2023 18.50p 18.60p 17.10p 18.00p 7517
19/05/2023 18.50p 18.80p 18.00p 18.50p 645
18/05/2023 18.50p 18.75p 18.50p 18.50p 5301
17/05/2023 18.50p 18.80p 18.00p 18.50p 12320
16/05/2023 19.50p 19.50p 18.50p 18.50p 101211
15/05/2023 19.50p 20.40p 19.00p 19.50p 2628
12/05/2023 19.10p 19.10p 19.00p 19.10p 4611
11/05/2023 19.10p 19.10p 19.00p 19.10p 324
10/05/2023 21.50p 21.50p 18.00p 19.10p 205352
09/05/2023 21.50p 22.00p 21.50p 21.50p 4071
05/05/2023 21.50p 21.99p 21.01p 21.50p 24175
04/05/2023 22.00p 22.40p 21.00p 21.50p 2249
03/05/2023 22.50p 22.99p 21.20p 22.00p 7008
02/05/2023 23.50p 25.00p 22.00p 22.50p 15123
28/04/2023 23.50p 25.00p 23.50p 23.50p 6013
27/04/2023 23.50p 24.10p 22.50p 23.50p 20287
26/04/2023 23.50p 24.10p 22.00p 23.50p 11640
25/04/2023 23.50p 23.50p 23.50p 23.50p 7332
24/04/2023 24.50p 24.50p 22.00p 23.50p 24993
21/04/2023 24.50p 25.00p 23.63p 24.50p 2125
20/04/2023 24.50p 25.00p 24.50p 24.50p 7714
19/04/2023 25.00p 25.98p 23.66p 24.50p 35010
18/04/2023 25.00p 25.98p 24.00p 25.00p 36506
17/04/2023 25.50p 26.25p 24.00p 25.00p 55058
14/04/2023 25.00p 27.00p 25.00p 25.50p 39587
13/04/2023 23.70p 25.00p 23.53p 25.00p 52844
12/04/2023 24.20p 25.00p 23.50p 23.70p 51194
11/04/2023 24.20p 25.00p 23.42p 24.20p 6106
06/04/2023 23.70p 24.00p 23.41p 23.70p 7174
05/04/2023 20.90p 24.00p 20.90p 23.70p 95606
04/04/2023 19.75p 21.00p 19.75p 20.90p 58957
03/04/2023 19.50p 20.00p 19.50p 19.75p 7584
31/03/2023 19.75p 20.00p 19.75p 19.75p 3080
30/03/2023 19.25p 20.00p 19.25p 19.75p 23274
29/03/2023 19.25p 19.49p 19.00p 19.25p 81889
28/03/2023 19.75p 19.75p 19.00p 19.25p 41969
27/03/2023 19.75p 20.00p 18.50p 20.00p 48520
24/03/2023 20.50p 21.00p 19.50p 19.75p 26844
23/03/2023 21.00p 22.00p 20.00p 20.50p 13239
22/03/2023 21.00p 22.00p 21.00p 21.00p 1465
21/03/2023 21.00p 22.00p 21.00p 22.00p 11484
20/03/2023 19.50p 22.00p 19.50p 21.00p 139453
17/03/2023 19.50p 20.00p 19.01p 19.50p 28937
16/03/2023 21.50p 21.90p 19.00p 19.50p 96578
15/03/2023 21.50p 22.00p 21.20p 21.50p 3018
14/03/2023 21.50p 22.00p 21.20p 21.50p 3010
13/03/2023 21.50p 22.00p 21.00p 21.50p 14990
10/03/2023 21.50p 21.50p 20.50p 21.50p 43366
09/03/2023 21.50p 21.50p 21.50p 21.50p 0
08/03/2023 21.50p 21.60p 21.00p 21.50p 2115
07/03/2023 21.50p 21.95p 20.00p 21.50p 6367
06/03/2023 22.00p 23.00p 20.58p 21.50p 9852
03/03/2023 22.50p 23.00p 22.00p 22.00p 20750
02/03/2023 23.00p 23.40p 22.00p 22.50p 14341
01/03/2023 23.50p 23.50p 22.06p 23.00p 16535
28/02/2023 23.50p 23.50p 23.00p 23.50p 11020
27/02/2023 22.50p 23.75p 22.35p 23.50p 48443
24/02/2023 22.25p 22.90p 22.25p 22.50p 58443
23/02/2023 22.50p 22.50p 22.00p 22.25p 19902
22/02/2023 22.50p 22.51p 22.50p 22.50p 107
21/02/2023 22.50p 22.53p 22.00p 22.50p 7043
20/02/2023 22.50p 22.53p 22.00p 22.50p 3187
17/02/2023 22.50p 23.00p 22.50p 22.50p 28247
16/02/2023 22.50p 23.00p 22.00p 22.50p 39417
15/02/2023 23.50p 23.75p 22.00p 22.50p 17929
14/02/2023 24.50p 25.00p 23.00p 23.50p 62865
13/02/2023 26.50p 26.50p 25.00p 25.00p 19289
10/02/2023 26.50p 26.50p 26.10p 26.50p 9889
09/02/2023 27.00p 27.70p 25.00p 26.50p 30785
08/02/2023 27.00p 27.00p 27.00p 27.00p 0
07/02/2023 27.00p 27.00p 26.00p 27.00p 9512
06/02/2023 26.50p 27.00p 26.00p 27.00p 74541
03/02/2023 26.50p 26.95p 26.00p 26.50p 2703
02/02/2023 26.50p 26.90p 26.00p 26.50p 19173

*Close Price adjusted for both dividends and splits