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
29/05/2007 575.00p 575.00p 575.00p 575.00p 2740
25/05/2007 575.00p 575.00p 575.00p 575.00p 500
24/05/2007 575.00p 575.00p 575.00p 575.00p 6474
23/05/2007 537.50p 575.00p 537.50p 575.00p 7169
22/05/2007 537.50p 537.50p 537.50p 537.50p 274
21/05/2007 550.00p 550.00p 537.50p 537.50p 0
18/05/2007 550.00p 550.00p 550.00p 550.00p 0
17/05/2007 537.50p 550.00p 537.50p 550.00p 4031
16/05/2007 537.50p 537.50p 537.50p 537.50p 867
15/05/2007 537.50p 550.00p 525.00p 525.00p 365
14/05/2007 550.00p 550.00p 537.50p 537.50p 1229
11/05/2007 550.00p 550.00p 550.00p 550.00p 90
10/05/2007 562.50p 562.50p 550.00p 550.00p 1605
09/05/2007 562.50p 562.50p 562.50p 562.50p 661
08/05/2007 537.50p 575.00p 537.50p 562.50p 9172
04/05/2007 512.50p 537.50p 512.50p 537.50p 10880
03/05/2007 512.50p 512.50p 500.00p 512.50p 2766
02/05/2007 512.50p 512.50p 512.50p 512.50p 1466
01/05/2007 575.00p 575.00p 462.50p 512.50p 12507
30/04/2007 575.00p 575.00p 575.00p 575.00p 3078
27/04/2007 575.00p 575.00p 575.00p 575.00p 494
26/04/2007 587.50p 587.50p 575.00p 575.00p 3594
25/04/2007 587.50p 587.50p 587.50p 587.50p 2480
24/04/2007 587.50p 600.00p 587.50p 587.50p 706
23/04/2007 587.50p 587.50p 587.50p 587.50p 3659
20/04/2007 575.00p 625.00p 575.00p 625.00p 9246
19/04/2007 587.50p 587.50p 575.00p 575.00p 1114
18/04/2007 587.50p 600.00p 587.50p 587.50p 2660
17/04/2007 587.50p 600.00p 587.50p 587.50p 1500
16/04/2007 587.50p 587.50p 587.50p 587.50p 11534
13/04/2007 587.50p 587.50p 587.50p 587.50p 1549
12/04/2007 587.50p 587.50p 587.50p 587.50p 2560
11/04/2007 587.50p 587.50p 587.50p 587.50p 2323
10/04/2007 587.50p 587.50p 587.50p 587.50p 3604
05/04/2007 587.50p 587.50p 587.50p 587.50p 5992
04/04/2007 587.50p 587.50p 587.50p 587.50p 4215
03/04/2007 625.00p 625.00p 587.50p 587.50p 9598
02/04/2007 662.50p 662.50p 637.50p 637.50p 645
30/03/2007 662.50p 662.50p 662.50p 662.50p 4024
29/03/2007 662.50p 662.50p 662.50p 662.50p 2300
28/03/2007 662.50p 662.50p 662.50p 662.50p 8342
27/03/2007 662.50p 662.50p 662.50p 662.50p 40
26/03/2007 662.50p 662.50p 662.50p 662.50p 1449
23/03/2007 650.00p 675.00p 650.00p 662.50p 857
22/03/2007 662.50p 662.50p 650.00p 650.00p 6156
21/03/2007 662.50p 662.50p 662.50p 662.50p 432
20/03/2007 662.50p 662.50p 662.50p 662.50p 400
19/03/2007 662.50p 662.50p 662.50p 662.50p 14
16/03/2007 662.50p 662.50p 662.50p 662.50p 2237
15/03/2007 662.50p 662.50p 662.50p 662.50p 200
14/03/2007 650.00p 662.50p 650.00p 662.50p 6836
13/03/2007 675.00p 675.00p 675.00p 675.00p 1079
12/03/2007 662.50p 675.00p 662.50p 675.00p 3660
09/03/2007 687.50p 687.50p 662.50p 662.50p 492
08/03/2007 687.50p 687.50p 687.50p 687.50p 2000
07/03/2007 687.50p 687.50p 687.50p 687.50p 1
06/03/2007 662.50p 687.50p 662.50p 687.50p 6417
05/03/2007 675.00p 675.00p 662.50p 662.50p 5207
02/03/2007 687.50p 687.50p 687.50p 687.50p 8645
01/03/2007 662.50p 687.50p 662.50p 687.50p 4481
28/02/2007 662.50p 662.50p 637.50p 662.50p 3520
27/02/2007 675.00p 675.00p 675.00p 675.00p 1447
26/02/2007 675.00p 675.00p 675.00p 675.00p 0
23/02/2007 700.00p 700.00p 687.50p 700.00p 2577
22/02/2007 712.50p 712.50p 700.00p 712.50p 400
21/02/2007 712.50p 712.50p 712.50p 712.50p 740
20/02/2007 712.50p 712.50p 712.50p 712.50p 6735
19/02/2007 712.50p 725.00p 687.50p 712.50p 4143
16/02/2007 700.00p 712.50p 687.50p 700.00p 7748
15/02/2007 700.00p 700.00p 675.00p 700.00p 9658
14/02/2007 662.50p 700.00p 662.50p 700.00p 1867
13/02/2007 687.50p 687.50p 687.50p 687.50p 940
12/02/2007 687.50p 687.50p 687.50p 687.50p 80
09/02/2007 675.00p 687.50p 675.00p 687.50p 3662
08/02/2007 662.50p 712.50p 662.50p 675.00p 10151
07/02/2007 650.00p 650.00p 650.00p 650.00p 1572
06/02/2007 650.00p 650.00p 650.00p 650.00p 114
05/02/2007 625.00p 650.00p 625.00p 650.00p 6786
02/02/2007 650.00p 650.00p 625.00p 625.00p 3276
01/02/2007 725.00p 725.00p 650.00p 650.00p 2656
31/01/2007 725.00p 725.00p 725.00p 725.00p 2868
30/01/2007 687.50p 750.00p 687.50p 737.50p 20646
29/01/2007 687.50p 687.50p 687.50p 687.50p 2124
26/01/2007 662.50p 687.50p 662.50p 687.50p 10192
25/01/2007 625.00p 662.50p 625.00p 662.50p 6058
24/01/2007 625.00p 625.00p 625.00p 625.00p 2618
23/01/2007 625.00p 625.00p 625.00p 625.00p 1737
22/01/2007 625.00p 625.00p 625.00p 625.00p 650
19/01/2007 637.50p 637.50p 625.00p 625.00p 1933
18/01/2007 637.50p 637.50p 637.50p 637.50p 400
17/01/2007 637.50p 637.50p 637.50p 637.50p 2447
16/01/2007 637.50p 637.50p 637.50p 637.50p 1200
15/01/2007 637.50p 637.50p 637.50p 637.50p 1134
12/01/2007 637.50p 637.50p 637.50p 637.50p 1684
11/01/2007 637.50p 637.50p 637.50p 637.50p 1592
10/01/2007 687.50p 687.50p 637.50p 637.50p 4309
09/01/2007 675.00p 687.50p 675.00p 687.50p 3384
08/01/2007 675.00p 675.00p 675.00p 675.00p 2133
05/01/2007 675.00p 675.00p 675.00p 675.00p 8454
04/01/2007 675.00p 675.00p 675.00p 675.00p 1422
03/01/2007 675.00p 675.00p 675.00p 675.00p 2773
02/01/2007 675.00p 675.00p 675.00p 675.00p 159
29/12/2006 675.00p 675.00p 675.00p 675.00p 71
28/12/2006 675.00p 675.00p 675.00p 675.00p 1800
27/12/2006 675.00p 675.00p 675.00p 675.00p 412
22/12/2006 675.00p 687.50p 675.00p 687.50p 460
21/12/2006 662.50p 675.00p 650.00p 675.00p 6480
20/12/2006 637.50p 662.50p 625.00p 662.50p 2369
19/12/2006 612.50p 637.50p 612.50p 637.50p 2444
18/12/2006 637.50p 637.50p 612.50p 612.50p 1584
15/12/2006 637.50p 637.50p 637.50p 637.50p 1192
14/12/2006 675.00p 675.00p 637.50p 637.50p 143
13/12/2006 687.50p 687.50p 675.00p 675.00p 6464
12/12/2006 700.00p 700.00p 700.00p 700.00p 2040
11/12/2006 700.00p 700.00p 700.00p 700.00p 140
08/12/2006 687.50p 700.00p 687.50p 700.00p 2076
07/12/2006 737.50p 737.50p 687.50p 687.50p 3636
06/12/2006 637.50p 737.50p 637.50p 737.50p 3338
05/12/2006 637.50p 650.00p 637.50p 650.00p 1523
04/12/2006 650.00p 650.00p 637.50p 637.50p 1168
01/12/2006 600.00p 662.50p 600.00p 650.00p 5331
30/11/2006 600.00p 600.00p 600.00p 600.00p 129
29/11/2006 600.00p 600.00p 600.00p 600.00p 3072
28/11/2006 600.00p 600.00p 600.00p 600.00p 3000
27/11/2006 600.00p 600.00p 600.00p 600.00p 300
24/11/2006 612.50p 612.50p 600.00p 600.00p 2100
23/11/2006 625.00p 625.00p 612.50p 612.50p 2600
22/11/2006 612.50p 625.00p 612.50p 625.00p 371
21/11/2006 625.00p 625.00p 625.00p 625.00p 29
20/11/2006 637.50p 637.50p 625.00p 625.00p 2640
17/11/2006 650.00p 650.00p 600.00p 637.50p 3988
16/11/2006 650.00p 650.00p 650.00p 650.00p 2000
15/11/2006 675.00p 675.00p 675.00p 650.00p 200
14/11/2006 637.50p 675.00p 637.50p 675.00p 3806
13/11/2006 637.50p 637.50p 637.50p 637.50p 0
10/11/2006 650.00p 650.00p 637.50p 637.50p 2011
09/11/2006 650.00p 662.50p 637.50p 662.50p 1812
08/11/2006 675.00p 675.00p 650.00p 600.00p 1782
07/11/2006 700.00p 700.00p 675.00p 675.00p 2950
06/11/2006 712.50p 712.50p 700.00p 700.00p 3861
03/11/2006 725.00p 725.00p 712.50p 712.50p 2252
02/11/2006 625.00p 800.00p 612.50p 750.00p 10677
01/11/2006 612.50p 625.00p 612.50p 625.00p 3608
31/10/2006 575.00p 625.00p 575.00p 600.00p 23538
30/10/2006 600.00p 600.00p 575.00p 575.00p 200
27/10/2006 575.00p 575.00p 575.00p 575.00p 965
26/10/2006 575.00p 575.00p 575.00p 575.00p 248
25/10/2006 575.00p 575.00p 575.00p 575.00p 697
24/10/2006 587.50p 587.50p 575.00p 575.00p 2463
23/10/2006 587.50p 587.50p 587.50p 587.50p 2170
20/10/2006 587.50p 587.50p 587.50p 587.50p 660
19/10/2006 587.50p 587.50p 587.50p 587.50p 300
18/10/2006 587.50p 587.50p 587.50p 587.50p 0
17/10/2006 587.50p 587.50p 587.50p 587.50p 0
16/10/2006 575.00p 587.50p 575.00p 587.50p 4014
13/10/2006 587.50p 587.50p 575.00p 575.00p 711
12/10/2006 587.50p 587.50p 587.50p 587.50p 0
11/10/2006 587.50p 587.50p 587.50p 587.50p 490
10/10/2006 587.50p 587.50p 587.50p 587.50p 0
09/10/2006 587.50p 587.50p 550.00p 587.50p 150
06/10/2006 587.50p 587.50p 587.50p 587.50p 0
05/10/2006 587.50p 587.50p 587.50p 587.50p 396
04/10/2006 612.50p 612.50p 587.50p 587.50p 2808
03/10/2006 612.50p 612.50p 612.50p 612.50p 781
02/10/2006 612.50p 612.50p 612.50p 612.50p 1592
29/09/2006 637.50p 637.50p 612.50p 612.50p 300
28/09/2006 637.50p 650.00p 637.50p 650.00p 1374
27/09/2006 600.00p 662.50p 600.00p 637.50p 2503
26/09/2006 600.00p 600.00p 600.00p 600.00p 978
25/09/2006 600.00p 600.00p 600.00p 600.00p 837
22/09/2006 575.00p 600.00p 575.00p 600.00p 2058
21/09/2006 575.00p 575.00p 575.00p 575.00p 675
20/09/2006 575.00p 575.00p 575.00p 575.00p 159
19/09/2006 575.00p 587.50p 575.00p 575.00p 3531
18/09/2006 575.00p 575.00p 575.00p 575.00p 1700
15/09/2006 600.00p 600.00p 575.00p 575.00p 2602
14/09/2006 600.00p 600.00p 600.00p 600.00p 486
13/09/2006 600.00p 600.00p 600.00p 600.00p 869
12/09/2006 612.50p 612.50p 600.00p 600.00p 2119
11/09/2006 625.00p 625.00p 625.00p 625.00p 0
08/09/2006 612.50p 625.00p 612.50p 625.00p 1554
07/09/2006 612.50p 612.50p 612.50p 612.50p 0
06/09/2006 612.50p 612.50p 612.50p 612.50p 861
05/09/2006 612.50p 612.50p 612.50p 612.50p 477
04/09/2006 612.50p 612.50p 612.50p 612.50p 38
01/09/2006 612.50p 612.50p 612.50p 612.50p 0
31/08/2006 612.50p 612.50p 612.50p 612.50p 400
30/08/2006 625.00p 625.00p 612.50p 612.50p 208
29/08/2006 625.00p 625.00p 625.00p 625.00p 500
25/08/2006 625.00p 625.00p 625.00p 625.00p 28
24/08/2006 625.00p 625.00p 625.00p 625.00p 150
23/08/2006 625.00p 625.00p 625.00p 625.00p 0
22/08/2006 625.00p 625.00p 625.00p 625.00p 0
21/08/2006 625.00p 625.00p 625.00p 625.00p 1500
18/08/2006 625.00p 637.50p 625.00p 625.00p 1938
17/08/2006 625.00p 625.00p 625.00p 625.00p 303
16/08/2006 625.00p 625.00p 625.00p 625.00p 0
15/08/2006 637.50p 637.50p 625.00p 625.00p 228
14/08/2006 637.50p 637.50p 637.50p 637.50p 40
11/08/2006 637.50p 637.50p 637.50p 637.50p 1100

*Close Price adjusted for both dividends and splits