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
09/03/2016 38.75p 38.75p 35.75p 38.75p 315
08/03/2016 40.00p 40.00p 37.50p 38.75p 7135
07/03/2016 40.00p 40.00p 40.00p 40.00p 0
04/03/2016 41.25p 41.25p 37.50p 40.00p 13660
03/03/2016 41.25p 41.25p 40.00p 41.25p 0
02/03/2016 41.25p 41.25p 41.25p 41.25p 0
01/03/2016 41.25p 41.25p 37.88p 41.25p 1000
29/02/2016 41.25p 44.00p 39.00p 41.25p 4560
26/02/2016 46.25p 46.25p 40.00p 42.50p 4000
25/02/2016 46.25p 46.25p 46.25p 46.25p 0
24/02/2016 45.00p 49.00p 45.00p 46.25p 7132
23/02/2016 43.75p 45.00p 42.50p 45.00p 1631
22/02/2016 43.75p 43.75p 42.50p 43.75p 581
19/02/2016 45.00p 45.00p 40.00p 43.75p 4114
18/02/2016 45.00p 45.00p 45.00p 45.00p 0
17/02/2016 45.00p 45.00p 42.50p 45.00p 80
16/02/2016 45.00p 45.00p 45.00p 45.00p 0
15/02/2016 45.00p 45.00p 45.00p 45.00p 0
12/02/2016 45.00p 47.50p 45.00p 45.00p 113
11/02/2016 45.00p 45.00p 45.00p 45.00p 0
10/02/2016 45.00p 45.00p 45.00p 45.00p 0
09/02/2016 45.00p 47.50p 45.00p 45.00p 2011
08/02/2016 45.00p 47.80p 42.50p 45.00p 11127
05/02/2016 43.75p 48.00p 43.75p 45.00p 5969
04/02/2016 46.25p 48.00p 42.00p 43.75p 12813
03/02/2016 46.25p 46.25p 46.25p 46.25p 0
02/02/2016 46.25p 48.00p 42.50p 46.25p 14000
01/02/2016 46.25p 46.25p 46.25p 46.25p 0
29/01/2016 46.25p 46.25p 46.25p 46.25p 0
28/01/2016 46.25p 46.25p 46.25p 46.25p 0
27/01/2016 45.00p 49.00p 45.00p 46.25p 4503
26/01/2016 45.00p 45.00p 45.00p 45.00p 0
25/01/2016 43.75p 49.00p 41.50p 45.00p 8176
22/01/2016 41.25p 41.25p 41.25p 41.25p 0
21/01/2016 41.25p 41.25p 40.00p 41.25p 389
20/01/2016 41.25p 41.25p 41.25p 41.25p 0
19/01/2016 41.25p 41.25p 41.25p 41.25p 0
18/01/2016 41.25p 45.00p 40.00p 41.25p 400
15/01/2016 41.25p 41.25p 41.25p 41.25p 0
14/01/2016 41.25p 41.25p 41.25p 41.25p 0
13/01/2016 41.25p 41.25p 41.25p 41.25p 0
12/01/2016 41.25p 45.00p 40.00p 41.25p 600
11/01/2016 41.25p 41.25p 40.70p 41.25p 2198
08/01/2016 41.25p 45.00p 40.70p 41.25p 367
07/01/2016 41.25p 42.00p 41.25p 41.25p 590
06/01/2016 41.25p 41.25p 41.25p 41.25p 0
05/01/2016 41.25p 41.25p 41.25p 41.25p 0
04/01/2016 41.25p 41.25p 41.25p 41.25p 0
31/12/2015 41.25p 41.25p 41.25p 41.25p 0
30/12/2015 41.25p 41.25p 41.25p 41.25p 0
29/12/2015 41.25p 41.25p 41.25p 41.25p 0
24/12/2015 41.25p 42.50p 41.25p 41.25p 332
23/12/2015 42.50p 45.00p 40.00p 41.25p 19176
22/12/2015 42.50p 42.50p 42.50p 42.50p 0
21/12/2015 42.50p 45.00p 42.50p 42.50p 0
18/12/2015 42.50p 42.50p 40.00p 42.50p 3250
17/12/2015 42.50p 45.00p 40.00p 42.50p 1602
16/12/2015 42.50p 44.70p 40.25p 42.50p 1399
15/12/2015 42.50p 42.50p 42.50p 42.50p 0
14/12/2015 42.50p 44.75p 42.50p 42.50p 1000
11/12/2015 42.50p 42.50p 42.50p 42.50p 0
10/12/2015 42.50p 44.00p 42.50p 42.50p 5682
09/12/2015 42.50p 42.50p 42.50p 42.50p 0
08/12/2015 43.75p 45.00p 40.38p 42.50p 329
07/12/2015 43.75p 47.50p 40.38p 43.75p 2750
04/12/2015 43.75p 47.13p 43.75p 43.75p 1061
03/12/2015 43.75p 46.50p 43.75p 43.75p 430
02/12/2015 45.00p 45.00p 40.50p 43.75p 2097
01/12/2015 45.00p 45.00p 45.00p 45.00p 0
30/11/2015 43.75p 45.92p 40.38p 45.00p 2100
27/11/2015 43.75p 43.75p 43.75p 43.75p 0
26/11/2015 43.75p 45.00p 43.75p 43.75p 0
25/11/2015 45.00p 45.00p 39.74p 43.75p 1560
24/11/2015 45.00p 45.00p 45.00p 45.00p 0
23/11/2015 45.00p 47.00p 41.99p 45.00p 2498
20/11/2015 43.75p 46.00p 43.75p 45.00p 6500
19/11/2015 43.75p 43.75p 43.75p 43.75p 0
18/11/2015 43.75p 46.00p 40.00p 43.75p 530
17/11/2015 43.75p 43.75p 43.75p 43.75p 0
16/11/2015 46.25p 46.25p 41.00p 43.75p 3623
13/11/2015 46.25p 46.25p 46.25p 46.25p 0
12/11/2015 47.50p 47.50p 41.00p 46.25p 18725
11/11/2015 47.50p 47.50p 45.22p 47.50p 4000
10/11/2015 47.50p 50.00p 45.00p 47.50p 3650
09/11/2015 47.50p 47.50p 45.00p 47.50p 600
06/11/2015 47.50p 48.00p 47.50p 47.50p 4200
05/11/2015 47.50p 48.35p 47.50p 47.50p 2169
04/11/2015 43.75p 45.00p 43.75p 43.75p 0
03/11/2015 43.75p 43.75p 43.75p 43.75p 0
02/11/2015 43.75p 43.75p 42.20p 43.75p 1206
30/10/2015 43.75p 43.75p 43.75p 43.75p 0
29/10/2015 43.75p 47.35p 43.75p 43.75p 360
28/10/2015 43.75p 47.35p 43.75p 43.75p 500
27/10/2015 43.75p 43.75p 42.50p 43.75p 3500
26/10/2015 43.75p 46.00p 43.75p 43.75p 11000
23/10/2015 43.75p 47.35p 43.75p 43.75p 606
22/10/2015 43.75p 47.35p 43.75p 43.75p 110
21/10/2015 43.75p 46.67p 42.00p 43.75p 5714
20/10/2015 43.75p 47.35p 43.75p 43.75p 9112
19/10/2015 42.50p 47.12p 42.50p 43.75p 12713
16/10/2015 42.50p 43.50p 40.50p 42.50p 31032
15/10/2015 41.25p 44.00p 40.00p 42.50p 11921
14/10/2015 36.25p 44.00p 36.25p 41.25p 38563
13/10/2015 40.00p 40.00p 36.25p 36.25p 26756
12/10/2015 51.25p 51.25p 43.25p 45.00p 20913
09/10/2015 51.25p 51.25p 50.80p 51.25p 3767
08/10/2015 51.25p 51.25p 50.75p 51.25p 500
07/10/2015 51.25p 51.25p 50.00p 51.25p 520
06/10/2015 51.25p 51.25p 47.50p 51.25p 12030
05/10/2015 51.25p 51.25p 51.25p 51.25p 0
02/10/2015 51.25p 51.25p 47.60p 51.25p 1074
01/10/2015 51.25p 51.25p 50.80p 51.25p 500
30/09/2015 51.25p 55.00p 51.25p 51.25p 0
29/09/2015 51.25p 55.00p 51.25p 51.25p 5000
28/09/2015 51.25p 51.25p 51.25p 51.25p 0
25/09/2015 51.25p 55.00p 50.00p 51.25p 16904
24/09/2015 51.25p 51.25p 50.00p 51.25p 559
23/09/2015 51.25p 51.25p 50.89p 51.25p 134
22/09/2015 53.75p 53.75p 50.89p 51.25p 3442
21/09/2015 53.75p 53.75p 53.00p 53.75p 2000
18/09/2015 53.75p 53.80p 50.50p 53.75p 4532
17/09/2015 53.75p 53.75p 50.50p 53.75p 898
16/09/2015 52.50p 57.12p 50.00p 53.75p 3615
15/09/2015 47.50p 47.50p 47.50p 47.50p 0
14/09/2015 47.50p 47.50p 46.00p 47.50p 5846
11/09/2015 48.75p 48.75p 45.00p 47.50p 29167
10/09/2015 47.50p 52.35p 46.50p 48.75p 24758
09/09/2015 46.25p 46.25p 46.25p 46.25p 0
08/09/2015 46.25p 46.25p 42.50p 46.25p 1182
07/09/2015 46.25p 46.25p 46.25p 46.25p 0
04/09/2015 46.25p 46.50p 42.50p 46.25p 896
03/09/2015 46.25p 46.25p 46.25p 46.25p 0
02/09/2015 46.25p 46.25p 46.25p 46.25p 0
01/09/2015 46.25p 47.00p 41.00p 46.25p 7037
28/08/2015 46.25p 47.00p 46.25p 46.25p 6000
27/08/2015 47.50p 47.50p 45.55p 46.25p 115
26/08/2015 47.50p 47.50p 47.50p 47.50p 0
25/08/2015 47.50p 47.50p 45.70p 47.50p 8593
24/08/2015 47.50p 47.50p 47.25p 47.50p 102
21/08/2015 47.50p 47.50p 47.50p 47.50p 0
20/08/2015 47.50p 47.50p 45.55p 47.50p 8097
19/08/2015 47.50p 47.50p 45.00p 47.50p 0
18/08/2015 47.50p 47.50p 45.50p 47.50p 7059
17/08/2015 47.50p 49.50p 47.50p 47.50p 1129
14/08/2015 47.50p 47.50p 45.00p 47.50p 0
13/08/2015 46.25p 47.75p 46.25p 47.50p 188
12/08/2015 46.25p 46.25p 46.25p 46.25p 0
11/08/2015 46.25p 48.00p 46.25p 46.25p 10885
10/08/2015 52.50p 52.50p 45.50p 46.25p 8525
07/08/2015 52.50p 52.50p 52.00p 52.50p 1211
06/08/2015 52.50p 52.50p 52.00p 52.50p 1620
05/08/2015 53.75p 53.75p 52.50p 52.50p 5000
04/08/2015 53.75p 53.75p 53.75p 53.75p 0
03/08/2015 53.75p 53.75p 53.75p 53.75p 0
31/07/2015 55.00p 55.50p 53.05p 53.75p 15000
30/07/2015 56.25p 56.25p 52.50p 55.00p 10000
29/07/2015 56.25p 57.50p 53.05p 56.25p 483
28/07/2015 56.25p 56.25p 53.05p 56.25p 5200
27/07/2015 57.50p 57.50p 56.25p 56.25p 0
24/07/2015 57.50p 58.70p 55.55p 57.50p 13117
23/07/2015 57.50p 58.75p 55.55p 57.50p 785
22/07/2015 58.75p 59.00p 55.55p 57.50p 6652
21/07/2015 58.75p 58.75p 57.00p 58.75p 1250
20/07/2015 58.75p 59.50p 58.75p 58.75p 500
17/07/2015 58.75p 59.91p 58.75p 58.75p 334
16/07/2015 58.75p 59.91p 58.75p 58.75p 23
15/07/2015 58.75p 60.00p 58.75p 58.75p 2806
14/07/2015 58.75p 60.00p 58.75p 58.75p 1500
13/07/2015 58.75p 60.50p 55.55p 58.75p 3895
10/07/2015 58.75p 61.00p 56.00p 58.75p 2742
09/07/2015 61.25p 61.25p 58.75p 58.75p 3417
08/07/2015 61.25p 62.00p 60.63p 61.25p 215
07/07/2015 62.50p 62.50p 60.63p 61.25p 968
06/07/2015 62.50p 68.00p 60.00p 62.50p 38960
03/07/2015 62.50p 62.50p 60.00p 62.50p 3000
02/07/2015 62.50p 63.45p 62.50p 62.50p 725
01/07/2015 62.50p 62.50p 60.00p 62.50p 12828
30/06/2015 62.50p 62.50p 61.55p 62.50p 5412
29/06/2015 62.50p 63.00p 62.50p 62.50p 3159
26/06/2015 61.25p 65.00p 61.25p 62.50p 24983
25/06/2015 61.25p 62.00p 60.00p 61.25p 8108
24/06/2015 63.75p 63.75p 60.00p 61.25p 11829
23/06/2015 65.00p 66.00p 60.00p 63.75p 13910
22/06/2015 67.50p 73.45p 62.66p 65.00p 35168
19/06/2015 72.50p 72.50p 67.50p 67.50p 10619
18/06/2015 73.75p 73.75p 70.00p 72.50p 2410
17/06/2015 75.00p 75.00p 70.00p 73.75p 13540
16/06/2015 75.00p 78.80p 71.00p 75.00p 38692
15/06/2015 63.75p 81.00p 63.75p 75.00p 191033
12/06/2015 72.50p 74.50p 61.25p 61.25p 46467
11/06/2015 58.75p 92.25p 58.75p 72.50p 269495
10/06/2015 60.00p 60.00p 58.75p 58.75p 0
09/06/2015 58.75p 58.75p 58.75p 58.75p 1153
08/06/2015 57.50p 59.30p 57.50p 58.75p 6183
05/06/2015 58.75p 58.75p 58.75p 58.75p 1019
04/06/2015 58.75p 60.00p 58.75p 58.75p 46100
03/06/2015 57.50p 58.75p 57.50p 58.75p 656
02/06/2015 58.75p 59.50p 58.50p 58.75p 12300
01/06/2015 58.75p 58.75p 58.75p 58.75p 0
29/05/2015 62.50p 62.50p 58.75p 58.75p 9500

*Close Price adjusted for both dividends and splits