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
09/10/2017 60.00p 60.00p 60.00p 60.00p 24256
06/10/2017 60.00p 62.50p 60.00p 60.00p 0
05/10/2017 60.00p 60.00p 60.00p 60.00p 0
04/10/2017 60.00p 62.50p 60.00p 60.00p 0
03/10/2017 57.50p 60.00p 57.50p 60.00p 6293
02/10/2017 57.50p 62.50p 57.50p 57.50p 51160
29/09/2017 55.00p 70.00p 51.25p 57.50p 119326
28/09/2017 51.25p 51.25p 51.25p 51.25p 36718
27/09/2017 51.25p 51.25p 51.25p 51.25p 70
26/09/2017 51.25p 51.25p 51.25p 51.25p 45128
25/09/2017 51.25p 51.25p 51.25p 51.25p 4310
22/09/2017 51.25p 51.25p 51.25p 51.25p 2850
21/09/2017 51.25p 51.25p 51.25p 51.25p 0
20/09/2017 51.25p 51.25p 51.25p 51.25p 0
19/09/2017 51.25p 51.25p 51.25p 51.25p 0
18/09/2017 51.25p 51.25p 51.25p 51.25p 11911
15/09/2017 51.25p 51.25p 51.25p 51.25p 278
14/09/2017 51.25p 51.25p 51.25p 51.25p 2500
13/09/2017 51.25p 51.25p 51.25p 51.25p 10020
12/09/2017 52.50p 52.50p 51.25p 51.25p 4702
11/09/2017 52.50p 52.50p 52.50p 52.50p 1006
08/09/2017 52.50p 52.50p 52.50p 52.50p 0
07/09/2017 52.50p 52.50p 52.50p 52.50p 22611
06/09/2017 52.50p 52.50p 52.50p 52.50p 1200
05/09/2017 52.50p 55.00p 52.50p 52.50p 3699
04/09/2017 52.50p 55.00p 52.50p 52.50p 0
01/09/2017 56.25p 56.25p 52.50p 52.50p 5000
31/08/2017 56.25p 56.25p 56.25p 56.25p 2000
30/08/2017 56.25p 56.25p 56.25p 56.25p 3417
29/08/2017 56.25p 56.25p 56.25p 56.25p 0
25/08/2017 56.25p 56.25p 56.25p 56.25p 0
24/08/2017 56.25p 56.25p 56.25p 56.25p 2500
23/08/2017 56.25p 56.25p 56.25p 56.25p 342
22/08/2017 56.25p 56.25p 56.25p 56.25p 0
21/08/2017 56.25p 56.25p 56.25p 56.25p 3431
18/08/2017 56.25p 56.25p 56.25p 56.25p 1808
17/08/2017 56.25p 56.25p 56.25p 56.25p 0
16/08/2017 56.25p 56.25p 56.25p 56.25p 11324
15/08/2017 56.25p 56.25p 56.25p 56.25p 0
14/08/2017 56.25p 56.25p 56.25p 56.25p 569
11/08/2017 56.25p 56.25p 56.25p 56.25p 0
10/08/2017 56.25p 56.25p 56.25p 56.25p 10050
09/08/2017 56.25p 56.25p 56.25p 56.25p 499
08/08/2017 56.25p 56.25p 56.25p 56.25p 2200
07/08/2017 56.25p 56.25p 56.25p 56.25p 5000
04/08/2017 56.25p 56.25p 56.25p 56.25p 2500
03/08/2017 56.25p 56.25p 56.25p 56.25p 0
02/08/2017 56.25p 56.25p 56.25p 56.25p 1091
01/08/2017 56.25p 58.75p 56.25p 56.25p 18720
31/07/2017 56.25p 56.25p 56.25p 56.25p 80
28/07/2017 56.25p 56.25p 56.25p 56.25p 0
27/07/2017 56.25p 56.25p 56.25p 56.25p 0
26/07/2017 56.25p 56.25p 56.25p 56.25p 0
25/07/2017 56.25p 56.25p 56.25p 56.25p 0
24/07/2017 56.25p 56.25p 56.25p 56.25p 7137
21/07/2017 56.25p 56.25p 56.25p 56.25p 0
20/07/2017 56.25p 56.25p 56.25p 56.25p 1340
19/07/2017 56.25p 56.25p 56.25p 56.25p 5000
18/07/2017 56.25p 56.25p 56.25p 56.25p 750
17/07/2017 56.25p 56.25p 56.25p 56.25p 1351
14/07/2017 56.25p 56.25p 56.25p 56.25p 10000
13/07/2017 56.25p 56.25p 56.25p 56.25p 13760
12/07/2017 56.25p 56.25p 55.00p 56.25p 8110
11/07/2017 55.00p 55.00p 55.00p 55.00p 14307
10/07/2017 55.00p 55.00p 55.00p 55.00p 14
07/07/2017 55.00p 55.00p 55.00p 55.00p 0
06/07/2017 55.00p 55.00p 55.00p 55.00p 10000
05/07/2017 55.00p 55.00p 55.00p 55.00p 0
04/07/2017 55.00p 55.00p 55.00p 55.00p 0
03/07/2017 55.00p 55.00p 55.00p 55.00p 2415
30/06/2017 55.00p 55.00p 55.00p 55.00p 0
29/06/2017 56.25p 56.25p 55.00p 55.00p 10598
28/06/2017 56.25p 56.25p 56.25p 56.25p 2500
27/06/2017 56.25p 56.25p 56.25p 56.25p 5000
26/06/2017 56.25p 56.25p 56.25p 56.25p 3000
23/06/2017 57.50p 57.50p 56.25p 56.25p 342
22/06/2017 57.50p 57.50p 57.50p 57.50p 0
21/06/2017 57.50p 57.50p 57.50p 57.50p 0
20/06/2017 57.50p 57.50p 57.50p 57.50p 0
19/06/2017 57.50p 57.50p 57.50p 57.50p 0
16/06/2017 57.50p 57.50p 55.25p 57.50p 1090
15/06/2017 57.50p 60.00p 57.50p 57.50p 0
14/06/2017 57.50p 58.00p 57.50p 57.50p 3520
13/06/2017 57.50p 57.50p 55.25p 57.50p 267
12/06/2017 57.50p 58.50p 55.25p 57.50p 13600
09/06/2017 57.50p 58.50p 55.25p 57.50p 1820
08/06/2017 57.50p 57.50p 57.50p 57.50p 0
07/06/2017 60.00p 60.00p 55.50p 57.50p 28340
06/06/2017 60.00p 60.00p 57.75p 60.00p 80
05/06/2017 60.00p 60.00p 57.75p 60.00p 714
02/06/2017 60.00p 60.50p 57.75p 60.00p 10187
01/06/2017 60.00p 60.00p 60.00p 60.00p 0
31/05/2017 60.00p 60.00p 57.50p 60.00p 440
30/05/2017 60.00p 62.50p 60.00p 60.00p 0
26/05/2017 60.00p 60.00p 60.00p 60.00p 0
25/05/2017 60.00p 62.50p 60.00p 60.00p 0
24/05/2017 60.00p 60.00p 60.00p 60.00p 0
23/05/2017 60.00p 60.50p 58.00p 60.00p 506
22/05/2017 60.00p 62.50p 60.00p 60.00p 145
19/05/2017 60.00p 60.85p 58.00p 60.00p 3962
18/05/2017 60.00p 62.50p 58.90p 60.00p 26224
17/05/2017 60.00p 60.00p 60.00p 60.00p 0
16/05/2017 60.00p 60.00p 58.90p 60.00p 509
15/05/2017 61.25p 62.95p 56.50p 60.00p 22872
12/05/2017 56.25p 56.25p 56.25p 56.25p 0
11/05/2017 56.25p 56.25p 55.25p 56.25p 368
10/05/2017 61.25p 61.25p 55.00p 56.25p 10552
09/05/2017 62.50p 62.50p 60.00p 61.25p 24069
08/05/2017 56.25p 65.00p 56.25p 62.50p 66854
05/05/2017 56.25p 56.25p 56.25p 56.25p 0
04/05/2017 52.50p 56.25p 52.50p 56.25p 36080
03/05/2017 52.50p 55.00p 51.00p 52.50p 3812
02/05/2017 50.00p 54.00p 50.00p 52.50p 37635
28/04/2017 50.00p 50.00p 48.50p 50.00p 22500
27/04/2017 50.00p 52.02p 49.00p 50.00p 8118
26/04/2017 50.00p 52.20p 49.00p 50.00p 28122
25/04/2017 51.25p 52.50p 48.50p 50.00p 89491
24/04/2017 53.75p 53.75p 40.00p 51.25p 306131
21/04/2017 68.75p 71.00p 66.88p 68.75p 3202
20/04/2017 68.75p 71.75p 68.75p 68.75p 5000
19/04/2017 70.00p 70.00p 67.50p 68.75p 2051
18/04/2017 70.00p 73.39p 67.20p 70.00p 7000
13/04/2017 65.00p 70.00p 65.00p 70.00p 67964
12/04/2017 67.50p 69.00p 67.50p 67.50p 5000
11/04/2017 68.75p 68.75p 66.20p 67.50p 146
10/04/2017 72.50p 72.50p 67.50p 68.75p 8598
07/04/2017 73.75p 73.75p 73.75p 73.75p 0
06/04/2017 75.00p 75.00p 72.50p 73.75p 18790
05/04/2017 75.00p 75.00p 73.00p 75.00p 2500
04/04/2017 77.50p 79.50p 75.00p 75.00p 10368
03/04/2017 76.25p 80.00p 72.50p 77.50p 18734
31/03/2017 76.25p 78.00p 74.00p 76.25p 11336
30/03/2017 76.25p 76.25p 74.11p 76.25p 669
29/03/2017 76.25p 76.25p 74.11p 76.25p 12
28/03/2017 76.25p 78.80p 74.11p 76.25p 5850
27/03/2017 76.25p 78.80p 76.25p 76.25p 1000
24/03/2017 76.25p 76.25p 76.25p 76.25p 0
23/03/2017 76.25p 78.80p 74.00p 76.25p 466
22/03/2017 76.25p 78.80p 76.25p 76.25p 397
21/03/2017 76.25p 78.80p 76.25p 76.25p 600
20/03/2017 76.25p 78.87p 73.50p 76.25p 2828
17/03/2017 76.25p 76.25p 74.00p 76.25p 100
16/03/2017 76.25p 79.25p 75.00p 76.25p 3033
15/03/2017 76.25p 78.75p 73.50p 76.25p 17119
14/03/2017 76.25p 78.00p 76.25p 76.25p 10128
13/03/2017 75.00p 80.55p 72.50p 76.25p 21531
10/03/2017 72.50p 74.00p 67.50p 72.50p 4987
09/03/2017 73.75p 73.75p 70.00p 72.50p 1454
08/03/2017 73.75p 75.50p 70.00p 73.75p 6564
07/03/2017 73.75p 73.75p 70.00p 73.75p 1035
06/03/2017 73.75p 73.75p 70.20p 73.75p 2446
03/03/2017 73.75p 76.00p 73.75p 73.75p 87
02/03/2017 71.25p 77.20p 71.25p 73.75p 13669
01/03/2017 71.25p 74.00p 68.50p 71.25p 390
28/02/2017 71.25p 71.25p 71.25p 71.25p 0
27/02/2017 73.50p 76.00p 68.25p 71.25p 15903
24/02/2017 73.50p 76.00p 73.50p 73.50p 2800
23/02/2017 73.75p 76.75p 70.75p 73.50p 27350
22/02/2017 80.00p 80.00p 68.50p 73.75p 19614
21/02/2017 80.00p 81.00p 77.50p 80.00p 8229
20/02/2017 80.00p 81.00p 77.20p 80.00p 36554
17/02/2017 80.00p 80.00p 79.50p 80.00p 5300
16/02/2017 73.75p 80.00p 72.50p 80.00p 29537
15/02/2017 76.25p 77.75p 70.55p 73.75p 44831
14/02/2017 72.50p 87.50p 72.50p 76.25p 60379
13/02/2017 66.25p 75.00p 66.25p 72.50p 38636
10/02/2017 66.25p 72.92p 66.25p 66.25p 41348
09/02/2017 66.25p 70.00p 63.50p 66.25p 30123
08/02/2017 66.25p 67.50p 63.25p 66.25p 70094
07/02/2017 66.25p 68.00p 66.25p 66.25p 500
06/02/2017 66.25p 67.50p 66.25p 66.25p 0
03/02/2017 66.25p 68.75p 66.25p 66.25p 9294
02/02/2017 66.25p 66.50p 62.58p 66.25p 3566
01/02/2017 66.25p 66.25p 66.25p 66.25p 0
31/01/2017 66.25p 66.25p 66.25p 66.25p 0
30/01/2017 66.25p 69.00p 62.58p 66.25p 5803
27/01/2017 65.00p 69.00p 64.00p 66.25p 21946
26/01/2017 67.50p 67.50p 62.50p 65.00p 19319
25/01/2017 55.00p 90.00p 55.00p 67.50p 193016
24/01/2017 51.25p 51.67p 51.25p 51.25p 3000
23/01/2017 51.25p 51.67p 51.25p 51.25p 1911
20/01/2017 51.25p 51.25p 48.75p 51.25p 14459
19/01/2017 51.25p 52.00p 47.50p 51.25p 45000
18/01/2017 56.25p 56.25p 50.00p 51.25p 26000
17/01/2017 60.00p 60.00p 55.50p 56.25p 861
16/01/2017 56.25p 57.25p 56.25p 56.25p 4703
13/01/2017 56.25p 56.25p 55.10p 56.25p 5057
12/01/2017 56.25p 56.50p 56.25p 56.25p 571
11/01/2017 56.25p 56.25p 56.25p 56.25p 0
10/01/2017 56.25p 56.75p 55.87p 56.25p 4157
09/01/2017 56.25p 56.25p 55.87p 56.25p 1790
06/01/2017 56.25p 56.25p 55.00p 56.25p 6814
05/01/2017 56.25p 56.50p 56.00p 56.25p 7000
04/01/2017 58.75p 58.75p 52.50p 56.25p 17000
03/01/2017 58.75p 58.75p 58.75p 58.75p 0
30/12/2016 61.25p 61.25p 55.50p 58.75p 4941
29/12/2016 61.25p 61.25p 60.00p 61.25p 8854
28/12/2016 61.25p 62.50p 61.25p 61.25p 0
23/12/2016 62.50p 62.50p 62.50p 62.50p 0
22/12/2016 63.75p 65.00p 60.00p 62.50p 6704

*Close Price adjusted for both dividends and splits