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
24/10/2013 81.25p 81.25p 77.28p 81.25p 2385
23/10/2013 81.25p 81.25p 77.50p 81.25p 438
22/10/2013 81.25p 81.25p 76.50p 81.25p 0
21/10/2013 81.25p 81.25p 76.50p 81.25p 615
18/10/2013 81.25p 83.33p 81.25p 81.25p 2371
17/10/2013 81.25p 85.00p 75.00p 81.25p 4010
16/10/2013 81.25p 85.00p 77.50p 81.25p 1008
15/10/2013 81.25p 82.50p 75.00p 81.25p 4837
14/10/2013 87.50p 87.50p 75.00p 81.25p 242
11/10/2013 93.75p 98.76p 75.00p 87.50p 11637
10/10/2013 81.25p 105.00p 81.25p 93.75p 11435
09/10/2013 81.25p 81.25p 68.75p 68.75p 1447
08/10/2013 81.25p 81.25p 75.00p 81.25p 400
07/10/2013 81.25p 81.25p 79.38p 81.25p 0
04/10/2013 81.25p 81.25p 79.38p 81.25p 1301
03/10/2013 81.25p 81.25p 75.00p 81.25p 1000
02/10/2013 81.25p 81.25p 75.00p 81.25p 1363
01/10/2013 87.50p 87.50p 78.00p 81.25p 0
30/09/2013 87.50p 87.50p 78.00p 87.50p 192
27/09/2013 87.50p 87.50p 78.50p 87.50p 343
26/09/2013 87.50p 87.50p 78.50p 87.50p 40
25/09/2013 87.50p 87.50p 75.85p 87.50p 5504
24/09/2013 87.50p 95.00p 87.50p 87.50p 919
23/09/2013 87.50p 96.25p 80.00p 87.50p 0
20/09/2013 87.50p 96.25p 80.00p 87.50p 0
19/09/2013 87.50p 96.25p 80.00p 87.50p 677
18/09/2013 87.50p 87.50p 82.75p 87.50p 1814
17/09/2013 87.50p 97.25p 82.50p 87.50p 3000
16/09/2013 87.50p 97.25p 82.50p 87.50p 4246
13/09/2013 87.50p 97.50p 81.25p 87.50p 4060
12/09/2013 87.50p 97.25p 80.25p 87.50p 5149
11/09/2013 87.50p 100.00p 77.50p 87.50p 14630
10/09/2013 87.50p 93.75p 78.50p 87.50p 670
09/09/2013 106.25p 109.38p 78.00p 87.50p 20268
06/09/2013 68.75p 125.00p 68.75p 106.25p 71138
05/09/2013 68.75p 82.50p 66.62p 68.75p 5268
04/09/2013 68.75p 68.75p 66.25p 68.75p 440
03/09/2013 68.75p 75.00p 64.38p 68.75p 5537
02/09/2013 68.75p 71.25p 65.38p 68.75p 5048
30/08/2013 68.75p 75.00p 63.56p 68.75p 15378
29/08/2013 81.25p 81.25p 68.75p 68.75p 6110
28/08/2013 93.75p 123.50p 75.00p 81.25p 44416
27/08/2013 43.75p 127.50p 43.75p 93.75p 112072
23/08/2013 56.25p 56.25p 38.12p 43.75p 15292
22/08/2013 56.25p 56.25p 50.25p 56.25p 1068
21/08/2013 56.25p 62.50p 50.00p 56.25p 0
20/08/2013 62.50p 62.50p 50.00p 56.25p 13293
19/08/2013 62.50p 62.50p 50.00p 62.50p 13449
16/08/2013 62.50p 67.00p 62.50p 62.50p 0
15/08/2013 62.50p 67.00p 62.50p 62.50p 1022
14/08/2013 62.50p 62.50p 50.25p 62.50p 35
13/08/2013 62.50p 62.50p 50.25p 62.50p 355
12/08/2013 62.50p 67.00p 62.50p 62.50p 700
09/08/2013 62.50p 67.00p 62.50p 62.50p 898
08/08/2013 62.50p 67.00p 50.25p 62.50p 1064
07/08/2013 68.75p 68.75p 56.25p 56.25p 0
06/08/2013 68.75p 68.75p 67.00p 68.75p 0
05/08/2013 68.75p 68.75p 67.00p 68.75p 0
02/08/2013 68.75p 68.75p 67.00p 68.75p 0
01/08/2013 68.75p 68.75p 67.00p 68.75p 37
31/07/2013 68.75p 68.75p 62.75p 68.75p 770
30/07/2013 62.50p 68.75p 62.50p 68.75p 1014
29/07/2013 62.50p 68.75p 50.25p 62.50p 769
26/07/2013 68.75p 68.75p 67.50p 68.75p 300
25/07/2013 76.25p 76.25p 62.50p 75.00p 8554
24/07/2013 76.25p 81.25p 67.50p 76.25p 7296
23/07/2013 70.00p 76.25p 65.10p 76.25p 0
22/07/2013 70.00p 70.00p 65.10p 70.00p 634
19/07/2013 70.00p 70.00p 67.50p 70.00p 22
18/07/2013 70.00p 71.25p 67.50p 70.00p 0
17/07/2013 70.00p 71.25p 67.50p 70.00p 0
16/07/2013 71.25p 71.25p 67.50p 70.00p 188
15/07/2013 71.25p 76.25p 65.25p 71.25p 0
12/07/2013 75.00p 76.25p 65.25p 71.25p 0
11/07/2013 76.25p 76.25p 65.25p 75.00p 0
10/07/2013 76.25p 76.25p 65.25p 76.25p 0
09/07/2013 76.25p 76.25p 65.25p 76.25p 600
08/07/2013 76.25p 76.25p 74.50p 76.25p 8000
05/07/2013 76.25p 76.25p 74.50p 76.25p 7
04/07/2013 76.25p 76.25p 65.25p 76.25p 0
03/07/2013 76.25p 76.25p 65.25p 76.25p 130
02/07/2013 76.25p 76.25p 65.50p 76.25p 801
01/07/2013 75.00p 81.25p 62.75p 76.25p 500
28/06/2013 75.00p 81.25p 62.75p 81.25p 2108
27/06/2013 75.00p 80.00p 62.75p 75.00p 0
26/06/2013 75.00p 80.00p 62.75p 75.00p 1752
25/06/2013 75.00p 80.00p 75.00p 75.00p 625
24/06/2013 68.75p 75.00p 62.75p 75.00p 3202
21/06/2013 68.75p 68.75p 67.50p 68.75p 1058
20/06/2013 68.75p 68.75p 67.50p 68.75p 12
19/06/2013 68.75p 68.75p 62.75p 68.75p 0
18/06/2013 68.75p 68.75p 62.75p 68.75p 400
17/06/2013 68.75p 68.75p 62.75p 68.75p 0
14/06/2013 68.75p 68.75p 62.75p 68.75p 1502
13/06/2013 68.75p 72.50p 55.00p 68.75p 6156
12/06/2013 62.50p 87.50p 50.00p 68.75p 28309
11/06/2013 62.50p 62.50p 50.50p 62.50p 2400
10/06/2013 62.50p 75.00p 56.50p 62.50p 9900
07/06/2013 62.50p 62.50p 50.00p 62.50p 0
06/06/2013 62.50p 62.50p 50.00p 62.50p 487
05/06/2013 56.25p 62.50p 50.00p 62.50p 17729
04/06/2013 68.75p 68.75p 50.00p 56.25p 12588
03/06/2013 68.75p 68.75p 63.25p 68.75p 0
31/05/2013 68.75p 68.75p 63.25p 68.75p 0
30/05/2013 68.75p 68.75p 63.25p 68.75p 0
29/05/2013 68.75p 68.75p 63.25p 68.75p 200
28/05/2013 68.75p 68.75p 62.50p 68.75p 0
24/05/2013 68.75p 68.75p 62.50p 68.75p 0
23/05/2013 68.75p 68.75p 62.50p 68.75p 981
22/05/2013 68.75p 68.75p 64.00p 68.75p 759
21/05/2013 68.75p 68.75p 62.50p 68.75p 257
20/05/2013 68.75p 68.75p 62.50p 68.75p 317
17/05/2013 68.75p 68.75p 64.50p 68.75p 19
16/05/2013 68.75p 75.00p 55.00p 68.75p 0
15/05/2013 68.75p 68.75p 55.00p 68.75p 473
14/05/2013 68.75p 68.75p 65.40p 68.75p 600
13/05/2013 68.75p 68.75p 65.40p 68.75p 1200
10/05/2013 68.75p 68.75p 65.95p 68.75p 0
09/05/2013 68.75p 68.75p 65.95p 68.75p 0
08/05/2013 68.75p 68.75p 65.95p 68.75p 0
07/05/2013 68.75p 68.75p 65.95p 68.75p 198
03/05/2013 68.75p 68.75p 62.50p 68.75p 537
02/05/2013 68.75p 68.75p 62.50p 68.75p 541
01/05/2013 68.75p 68.75p 64.38p 68.75p 446
30/04/2013 68.75p 70.00p 55.00p 68.75p 7423
29/04/2013 68.75p 68.75p 64.38p 68.75p 2456
26/04/2013 68.75p 68.75p 62.75p 68.75p 4369
25/04/2013 68.75p 68.75p 63.00p 68.75p 200
24/04/2013 68.75p 68.75p 62.50p 68.75p 3700
23/04/2013 68.75p 68.75p 66.75p 68.75p 355
22/04/2013 68.75p 68.75p 64.00p 68.75p 17697
19/04/2013 75.00p 75.00p 64.00p 68.75p 3406
18/04/2013 75.00p 75.00p 65.00p 75.00p 1207
17/04/2013 106.25p 106.25p 63.75p 75.00p 37575
16/04/2013 106.25p 106.25p 100.00p 106.25p 0
15/04/2013 106.25p 106.25p 100.00p 106.25p 400
12/04/2013 106.25p 106.25p 100.00p 106.25p 0
11/04/2013 106.25p 106.25p 100.00p 106.25p 660
10/04/2013 106.25p 106.25p 100.00p 106.25p 0
09/04/2013 106.25p 106.25p 100.00p 106.25p 0
08/04/2013 106.25p 106.25p 100.00p 106.25p 2744
05/04/2013 106.25p 106.25p 100.00p 106.25p 6641
04/04/2013 106.25p 110.00p 102.50p 106.25p 648
03/04/2013 106.25p 106.25p 102.50p 106.25p 1215
02/04/2013 106.25p 111.25p 102.50p 106.25p 309
28/03/2013 106.25p 106.25p 103.13p 106.25p 1186
27/03/2013 106.25p 111.25p 106.25p 106.25p 65
26/03/2013 106.25p 106.25p 105.00p 106.25p 803
25/03/2013 106.25p 112.50p 105.00p 106.25p 5000
22/03/2013 106.25p 106.25p 100.00p 106.25p 2448
21/03/2013 106.25p 106.25p 100.50p 106.25p 1046
20/03/2013 106.25p 106.25p 101.25p 106.25p 615
19/03/2013 106.25p 106.25p 101.25p 106.25p 382
18/03/2013 106.25p 106.25p 101.25p 106.25p 6344
15/03/2013 106.25p 106.25p 100.00p 106.25p 5200
14/03/2013 106.25p 110.92p 106.25p 106.25p 0
13/03/2013 106.25p 110.92p 106.25p 106.25p 0
12/03/2013 106.25p 110.92p 106.25p 106.25p 1918
11/03/2013 106.25p 107.50p 100.50p 106.25p 8000
08/03/2013 106.25p 118.75p 101.25p 106.25p 2150
07/03/2013 106.25p 106.25p 101.25p 106.25p 2010
06/03/2013 106.25p 106.25p 102.50p 106.25p 4000
05/03/2013 106.25p 106.25p 104.75p 106.25p 215
04/03/2013 118.75p 118.75p 102.50p 106.25p 1390
01/03/2013 118.75p 118.75p 112.50p 118.75p 127
28/02/2013 118.75p 118.75p 112.50p 118.75p 3226
27/02/2013 118.75p 118.75p 115.00p 118.75p 271
26/02/2013 118.75p 118.75p 115.00p 118.75p 0
25/02/2013 115.00p 118.75p 115.00p 118.75p 1336
22/02/2013 125.00p 125.00p 112.50p 115.00p 3650
21/02/2013 125.00p 125.00p 112.50p 125.00p 1278
20/02/2013 125.00p 125.00p 115.00p 125.00p 4656
19/02/2013 125.00p 125.00p 115.00p 125.00p 500
18/02/2013 125.00p 125.00p 114.00p 125.00p 364
15/02/2013 118.75p 119.00p 113.75p 118.75p 0
14/02/2013 118.75p 119.00p 113.75p 118.75p 2448
13/02/2013 118.75p 118.75p 110.00p 118.75p 3000
12/02/2013 125.00p 131.25p 112.75p 118.75p 1807
11/02/2013 131.25p 131.25p 125.00p 131.25p 2798
08/02/2013 131.25p 131.25p 125.00p 131.25p 1500
07/02/2013 131.25p 131.25p 127.50p 131.25p 41
06/02/2013 131.25p 134.38p 131.25p 131.25p 139
05/02/2013 131.25p 132.40p 130.00p 131.25p 2520
04/02/2013 131.25p 131.25p 126.50p 131.25p 4000
01/02/2013 131.25p 136.00p 131.25p 131.25p 800
31/01/2013 131.25p 131.25p 126.50p 131.25p 800
30/01/2013 131.25p 131.25p 125.00p 131.25p 0
29/01/2013 131.25p 131.25p 125.00p 131.25p 2500
28/01/2013 131.25p 132.50p 125.00p 131.25p 1437
25/01/2013 131.25p 131.25p 125.00p 131.25p 1526
24/01/2013 131.25p 131.25p 131.25p 131.25p 400
23/01/2013 131.25p 131.25p 114.50p 131.25p 5000
22/01/2013 131.25p 141.00p 125.50p 131.25p 7764
21/01/2013 137.50p 137.50p 125.00p 131.25p 3901
18/01/2013 137.50p 145.00p 137.50p 137.50p 0
17/01/2013 137.50p 145.00p 137.50p 137.50p 2660
16/01/2013 143.75p 143.75p 127.50p 137.50p 1382
15/01/2013 143.75p 143.75p 137.13p 143.75p 5130
14/01/2013 143.75p 146.25p 140.65p 143.75p 16616
11/01/2013 150.00p 150.00p 137.50p 143.75p 7417

*Close Price adjusted for both dividends and splits