Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/01/2022 1.10p 1.14p 1.00p 1.00p 6600261
04/01/2022 0.98p 1.13p 0.95p 1.10p 11717896
31/12/2021 1.08p 1.08p 0.95p 0.98p 10615807
30/12/2021 0.98p 1.20p 0.98p 1.08p 12383135
29/12/2021 0.94p 1.00p 0.88p 0.98p 1427850
24/12/2021 0.94p 0.94p 0.92p 0.94p 450000
23/12/2021 0.94p 0.94p 0.92p 0.94p 782031
22/12/2021 0.92p 0.94p 0.92p 0.94p 214563
21/12/2021 0.90p 0.95p 0.86p 0.92p 4179275
20/12/2021 0.93p 0.93p 0.88p 0.90p 1079394
17/12/2021 0.95p 0.95p 0.90p 0.93p 1554836
16/12/2021 0.93p 0.99p 0.91p 0.95p 566897
15/12/2021 0.93p 1.01p 0.85p 0.93p 6794219
14/12/2021 0.95p 0.97p 0.90p 0.97p 677755
13/12/2021 0.95p 0.99p 0.91p 0.95p 630048
10/12/2021 0.88p 1.00p 0.85p 0.95p 3697172
09/12/2021 0.80p 0.94p 0.80p 0.88p 6697098
08/12/2021 0.80p 0.80p 0.75p 0.78p 1395468
07/12/2021 0.80p 0.81p 0.78p 0.80p 308120
06/12/2021 0.80p 0.80p 0.78p 0.80p 320766
03/12/2021 0.86p 0.88p 0.78p 0.80p 2158407
02/12/2021 0.83p 0.86p 0.80p 0.86p 3526485
01/12/2021 0.83p 0.85p 0.82p 0.83p 1358140
30/11/2021 0.83p 0.84p 0.80p 0.83p 746023
29/11/2021 0.87p 0.87p 0.81p 0.83p 4414661
26/11/2021 0.91p 0.91p 0.81p 0.87p 1032959
25/11/2021 0.91p 0.91p 0.86p 0.91p 920010
24/11/2021 0.91p 0.91p 0.86p 0.91p 276579
23/11/2021 0.90p 0.91p 0.87p 0.91p 4268613
22/11/2021 0.91p 0.93p 0.87p 0.91p 2684423
19/11/2021 0.95p 0.95p 0.86p 0.91p 17590424
18/11/2021 1.00p 1.00p 0.93p 0.95p 4343656
17/11/2021 1.00p 1.05p 0.96p 1.00p 3834300
16/11/2021 1.00p 1.05p 0.97p 1.00p 376250
15/11/2021 0.99p 1.05p 0.95p 1.00p 2437076
12/11/2021 1.03p 1.03p 0.94p 0.99p 6618976
11/11/2021 1.00p 1.09p 0.95p 1.00p 3105764
10/11/2021 1.08p 1.10p 1.00p 1.00p 4407443
09/11/2021 1.05p 1.15p 1.01p 1.08p 7637030
08/11/2021 1.30p 1.30p 0.95p 1.08p 16153555
05/11/2021 1.30p 1.31p 1.30p 1.30p 590531
04/11/2021 1.30p 1.32p 1.26p 1.30p 665118
03/11/2021 1.30p 1.35p 1.27p 1.30p 363475
02/11/2021 1.30p 1.32p 1.28p 1.30p 95172
01/11/2021 1.30p 1.32p 1.28p 1.30p 401515
29/10/2021 1.30p 1.35p 1.27p 1.30p 467888
28/10/2021 1.30p 1.35p 1.30p 1.30p 1163491
27/10/2021 1.33p 1.35p 1.27p 1.30p 3908066
26/10/2021 1.30p 1.40p 1.29p 1.33p 2817250
25/10/2021 1.30p 1.34p 1.26p 1.30p 3413992
22/10/2021 1.23p 1.30p 1.20p 1.30p 2088490
21/10/2021 1.33p 1.33p 1.23p 1.23p 1922796
20/10/2021 1.35p 1.38p 1.27p 1.33p 1918952
19/10/2021 1.25p 1.38p 1.25p 1.35p 1239593
18/10/2021 1.23p 1.32p 1.21p 1.25p 5723639
15/10/2021 1.25p 1.27p 1.23p 1.23p 978467
14/10/2021 1.23p 1.23p 1.19p 1.23p 514765
13/10/2021 1.25p 1.25p 1.20p 1.23p 810260
12/10/2021 1.25p 1.25p 1.20p 1.25p 900973
11/10/2021 1.23p 1.28p 1.23p 1.25p 1112595
08/10/2021 1.28p 1.28p 1.21p 1.23p 1335000
07/10/2021 1.30p 1.30p 1.20p 1.28p 631705
06/10/2021 1.35p 1.37p 1.26p 1.30p 1038807
05/10/2021 1.23p 1.38p 1.21p 1.35p 3495603
04/10/2021 1.30p 1.35p 1.23p 1.23p 611806
01/10/2021 1.30p 1.33p 1.28p 1.30p 780819
30/09/2021 1.28p 1.35p 1.25p 1.30p 1452061
29/09/2021 1.28p 1.30p 1.26p 1.28p 65763
28/09/2021 1.30p 1.30p 1.25p 1.28p 1545636
27/09/2021 1.33p 1.37p 1.27p 1.30p 1358205
24/09/2021 1.38p 1.40p 1.26p 1.33p 1943677
23/09/2021 1.40p 1.43p 1.30p 1.38p 2177925
22/09/2021 1.28p 1.49p 1.20p 1.24p 7852459
21/09/2021 1.25p 1.34p 1.20p 1.28p 3001843
20/09/2021 1.38p 1.41p 1.20p 1.25p 2121533
17/09/2021 1.45p 1.50p 1.30p 1.38p 5927449
16/09/2021 1.10p 1.55p 1.10p 1.45p 31705026
15/09/2021 1.10p 1.13p 1.06p 1.10p 3402863
14/09/2021 1.10p 1.15p 1.05p 1.07p 3333458
13/09/2021 1.13p 1.13p 1.05p 1.10p 1467235
10/09/2021 1.13p 1.13p 1.06p 1.13p 2456168
09/09/2021 1.15p 1.20p 1.10p 1.13p 2877156
08/09/2021 1.15p 1.15p 1.11p 1.15p 363247
07/09/2021 1.15p 1.16p 1.10p 1.15p 1779897
06/09/2021 1.18p 1.20p 1.13p 1.15p 4602463
03/09/2021 1.15p 1.18p 1.15p 1.18p 1784384
02/09/2021 1.18p 1.18p 1.15p 1.18p 2434748
01/09/2021 1.18p 1.25p 1.15p 1.18p 5801379
31/08/2021 1.18p 1.20p 1.13p 1.18p 3270002
27/08/2021 1.18p 1.20p 1.10p 1.18p 3580028
26/08/2021 1.20p 1.20p 1.15p 1.18p 1112300
25/08/2021 1.18p 1.30p 1.15p 1.20p 5233496
24/08/2021 1.18p 1.20p 1.10p 1.18p 5230794
23/08/2021 1.18p 1.18p 1.15p 1.18p 938417
20/08/2021 1.18p 1.18p 1.15p 1.18p 413604
19/08/2021 1.23p 1.25p 1.15p 1.18p 1998723
18/08/2021 1.23p 1.25p 1.21p 1.23p 2130218
17/08/2021 1.23p 1.25p 1.20p 1.23p 924832
16/08/2021 1.30p 1.32p 1.22p 1.23p 3859321
13/08/2021 1.28p 1.40p 1.25p 1.30p 6152884
12/08/2021 1.23p 1.30p 1.23p 1.28p 867622
11/08/2021 1.13p 1.25p 1.10p 1.23p 3014837
10/08/2021 1.13p 1.15p 1.13p 1.13p 794217
09/08/2021 1.20p 1.20p 1.10p 1.13p 4744030
06/08/2021 1.18p 1.24p 1.15p 1.20p 855397
05/08/2021 1.20p 1.20p 1.15p 1.20p 3733609
04/08/2021 1.23p 1.23p 1.15p 1.20p 782191
03/08/2021 1.23p 1.30p 1.20p 1.23p 1051817
02/08/2021 1.23p 1.23p 1.20p 1.23p 416721
30/07/2021 1.25p 1.27p 1.20p 1.23p 1913550
29/07/2021 1.25p 1.30p 1.20p 1.25p 2932770
28/07/2021 1.28p 1.28p 1.20p 1.25p 1789855
27/07/2021 1.28p 1.28p 1.22p 1.28p 1638738
26/07/2021 1.28p 1.29p 1.28p 1.28p 387897
23/07/2021 1.33p 1.33p 1.25p 1.28p 1626331
22/07/2021 1.35p 1.39p 1.31p 1.33p 805598
21/07/2021 1.30p 1.39p 1.27p 1.35p 2290957
20/07/2021 1.30p 1.35p 1.27p 1.33p 8141690
19/07/2021 1.28p 1.44p 1.25p 1.30p 6286623
16/07/2021 1.30p 1.35p 1.28p 1.28p 1341620
15/07/2021 1.30p 1.35p 1.25p 1.30p 3483360
14/07/2021 1.18p 1.34p 1.15p 1.30p 6171199
13/07/2021 1.23p 1.23p 1.15p 1.18p 1007030
12/07/2021 1.23p 1.25p 1.15p 1.23p 1924572
09/07/2021 1.23p 1.24p 1.21p 1.23p 790882
08/07/2021 1.23p 1.26p 1.21p 1.23p 513600
07/07/2021 1.23p 1.26p 1.20p 1.23p 531666
06/07/2021 1.18p 1.30p 1.18p 1.23p 5031090
05/07/2021 1.23p 1.25p 1.18p 1.18p 1990832
02/07/2021 1.25p 1.28p 1.20p 1.23p 2800110
01/07/2021 1.30p 1.32p 1.22p 1.25p 1413597
30/06/2021 1.38p 1.39p 1.20p 1.30p 15940505
29/06/2021 1.45p 1.45p 1.35p 1.38p 2743724
28/06/2021 1.45p 1.45p 1.40p 1.40p 891368
25/06/2021 1.43p 1.50p 1.40p 1.45p 6847133
24/06/2021 1.43p 1.43p 1.42p 1.43p 8500
23/06/2021 1.43p 1.45p 1.35p 1.43p 5882501
22/06/2021 1.45p 1.45p 1.40p 1.43p 2750660
21/06/2021 1.48p 1.50p 1.40p 1.45p 7566333
18/06/2021 1.48p 1.50p 1.45p 1.48p 737684
17/06/2021 1.48p 1.50p 1.46p 1.48p 1573944
16/06/2021 1.48p 1.50p 1.45p 1.48p 3717070
15/06/2021 1.48p 1.50p 1.46p 1.48p 4697231
14/06/2021 1.48p 1.49p 1.45p 1.48p 4739793
11/06/2021 1.48p 1.49p 1.45p 1.48p 5226750
10/06/2021 1.53p 1.55p 1.45p 1.48p 19285880
09/06/2021 1.53p 1.55p 1.50p 1.53p 3738769
08/06/2021 1.53p 1.55p 1.50p 1.53p 4863802
07/06/2021 1.53p 1.60p 1.50p 1.53p 3108070
04/06/2021 1.53p 1.55p 1.51p 1.53p 2318784
03/06/2021 1.53p 1.53p 1.50p 1.53p 2168873
02/06/2021 1.50p 1.55p 1.50p 1.53p 9004173
01/06/2021 1.58p 1.60p 1.46p 1.48p 15314127
28/05/2021 1.68p 1.75p 1.65p 1.68p 1058868
27/05/2021 1.73p 1.73p 1.67p 1.68p 1382120
26/05/2021 1.80p 1.85p 1.70p 1.73p 4529293
25/05/2021 1.78p 1.82p 1.75p 1.80p 627465
24/05/2021 1.85p 1.85p 1.75p 1.78p 1892517
21/05/2021 1.85p 1.85p 1.80p 1.85p 1004496
20/05/2021 1.88p 1.88p 1.75p 1.85p 1540182
19/05/2021 1.88p 1.90p 1.87p 1.88p 402829
18/05/2021 1.93p 2.00p 1.85p 1.88p 3063345
17/05/2021 1.95p 1.99p 1.90p 1.90p 1411706
14/05/2021 1.83p 2.10p 1.83p 1.95p 6573379
13/05/2021 1.78p 1.85p 1.69p 1.83p 3943643
12/05/2021 1.85p 1.90p 1.72p 1.78p 2473716
11/05/2021 1.90p 1.90p 1.70p 1.85p 5778654
10/05/2021 1.75p 2.19p 1.70p 1.90p 13832766
07/05/2021 1.75p 1.85p 1.69p 1.85p 10990558
06/05/2021 1.68p 1.90p 1.65p 1.75p 5883162
05/05/2021 1.48p 1.71p 1.45p 1.68p 10253071
04/05/2021 1.48p 1.50p 1.40p 1.48p 1888704
30/04/2021 1.50p 1.50p 1.44p 1.48p 1795698
29/04/2021 1.55p 1.55p 1.47p 1.50p 824659
28/04/2021 1.63p 1.65p 1.55p 1.55p 1324669
27/04/2021 1.65p 1.68p 1.60p 1.63p 302799
26/04/2021 1.53p 1.80p 1.52p 1.65p 9147324
23/04/2021 1.38p 1.56p 1.35p 1.53p 2650221
22/04/2021 1.38p 1.39p 1.35p 1.38p 3582958
21/04/2021 1.38p 1.40p 1.35p 1.38p 21700
20/04/2021 1.40p 1.43p 1.35p 1.38p 1422383
19/04/2021 1.45p 1.45p 1.35p 1.40p 4913764
16/04/2021 1.45p 1.46p 1.40p 1.45p 446273
15/04/2021 1.45p 1.48p 1.40p 1.45p 1002208
14/04/2021 1.53p 1.55p 1.40p 1.45p 3245401
13/04/2021 1.63p 1.63p 1.50p 1.53p 2213963
12/04/2021 1.65p 1.68p 1.60p 1.60p 10474828
09/04/2021 1.68p 1.70p 1.60p 1.65p 4648921
08/04/2021 1.55p 1.70p 1.55p 1.68p 4967538
07/04/2021 1.55p 1.61p 1.50p 1.55p 1693967
06/04/2021 1.33p 1.60p 1.30p 1.55p 11049406
01/04/2021 1.33p 1.36p 1.30p 1.33p 3966676
31/03/2021 1.35p 1.40p 1.30p 1.32p 1775295
30/03/2021 1.43p 1.45p 1.31p 1.35p 1497983
29/03/2021 1.45p 1.45p 1.40p 1.45p 1930301
26/03/2021 1.45p 1.53p 1.40p 1.50p 1830093
25/03/2021 1.45p 1.45p 1.40p 1.45p 227209
24/03/2021 1.48p 1.50p 1.40p 1.45p 1088915
23/03/2021 1.55p 1.60p 1.40p 1.50p 3183891
22/03/2021 1.55p 1.60p 1.50p 1.55p 1256155

*Close Price adjusted for both dividends and splits