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
04/12/2020 15.75p 15.75p 15.50p 15.75p 1267
03/12/2020 15.75p 15.75p 15.50p 15.75p 82
02/12/2020 15.75p 15.75p 15.75p 15.75p 0
01/12/2020 16.00p 16.00p 15.50p 15.75p 593
30/11/2020 16.00p 16.00p 16.00p 16.00p 0
27/11/2020 16.00p 16.00p 15.50p 16.00p 699
26/11/2020 16.25p 16.25p 16.00p 16.00p 5522
25/11/2020 16.25p 16.25p 14.00p 16.25p 60000
24/11/2020 16.25p 16.25p 16.25p 16.25p 0
23/11/2020 16.25p 16.25p 16.00p 16.25p 1083
20/11/2020 16.25p 16.25p 16.25p 16.25p 0
19/11/2020 16.50p 16.50p 16.00p 16.25p 14474
18/11/2020 16.75p 16.75p 15.70p 16.25p 18991
17/11/2020 16.75p 16.75p 16.50p 16.75p 1921
16/11/2020 16.75p 16.75p 16.50p 16.75p 402
13/11/2020 16.75p 16.75p 16.50p 16.75p 604
12/11/2020 16.75p 16.75p 16.00p 16.75p 36373
10/11/2020 16.75p 17.00p 16.50p 16.75p 11216
09/11/2020 16.50p 16.75p 16.20p 16.75p 33179
06/11/2020 16.50p 16.50p 16.00p 16.50p 1000
05/11/2020 16.50p 16.50p 16.00p 16.50p 1613
04/11/2020 16.50p 16.50p 16.00p 16.50p 337
03/11/2020 16.50p 16.50p 16.50p 16.50p 0
02/11/2020 16.50p 16.50p 16.40p 16.50p 5823
30/10/2020 16.50p 16.50p 16.00p 16.50p 3903
29/10/2020 16.50p 16.50p 16.00p 16.50p 1250
28/10/2020 16.50p 16.60p 16.00p 16.50p 659
27/10/2020 18.25p 18.25p 15.24p 16.50p 24742
26/10/2020 18.25p 18.25p 18.25p 18.25p 0
23/10/2020 18.25p 18.25p 18.00p 18.25p 2000
22/10/2020 18.25p 18.25p 18.25p 18.25p 0
21/10/2020 18.25p 18.25p 17.00p 18.25p 14284
20/10/2020 18.75p 18.75p 18.00p 18.25p 17155
19/10/2020 18.75p 18.75p 18.75p 18.75p 0
16/10/2020 18.75p 19.00p 18.50p 18.75p 54220
15/10/2020 20.50p 20.50p 18.50p 18.75p 57000
14/10/2020 20.50p 20.50p 20.00p 20.50p 39
13/10/2020 20.50p 20.50p 20.00p 20.50p 5362
12/10/2020 20.50p 20.50p 20.01p 20.50p 2468
09/10/2020 20.50p 20.50p 20.01p 20.50p 25021
08/10/2020 20.50p 20.50p 20.00p 20.50p 960
07/10/2020 20.50p 20.50p 20.00p 20.50p 17575
06/10/2020 20.50p 20.50p 19.00p 20.50p 28545
05/10/2020 20.50p 20.50p 20.00p 20.50p 5045
02/10/2020 20.50p 20.50p 20.02p 20.50p 4503
01/10/2020 20.50p 20.50p 20.00p 20.50p 3932
30/09/2020 20.50p 20.50p 19.35p 20.50p 26284
29/09/2020 20.50p 20.50p 20.00p 20.50p 10759
28/09/2020 20.50p 20.50p 20.00p 20.50p 7753
25/09/2020 20.50p 20.50p 20.00p 20.50p 7744
24/09/2020 20.50p 20.50p 20.00p 20.50p 31186
23/09/2020 20.50p 20.50p 20.00p 20.50p 699
22/09/2020 20.50p 20.50p 20.02p 20.50p 26403
21/09/2020 20.50p 20.50p 20.02p 20.50p 2407
18/09/2020 20.50p 20.50p 20.02p 20.50p 27484
17/09/2020 20.50p 20.50p 20.02p 20.50p 3745
16/09/2020 20.50p 20.50p 20.00p 20.50p 23920
15/09/2020 20.50p 20.50p 20.00p 20.50p 18628
14/09/2020 20.50p 20.50p 20.00p 20.50p 31732
11/09/2020 20.50p 20.50p 20.00p 20.50p 11339
10/09/2020 20.50p 21.00p 20.00p 20.50p 20175
09/09/2020 20.50p 20.50p 20.00p 20.50p 54206
08/09/2020 20.50p 20.50p 20.00p 20.50p 7441
07/09/2020 20.50p 20.50p 20.00p 20.50p 70587
04/09/2020 20.50p 20.50p 20.00p 20.50p 9702
03/09/2020 20.50p 20.50p 20.30p 20.50p 4479
02/09/2020 20.50p 20.50p 20.00p 20.50p 14127
01/09/2020 20.30p 20.50p 20.00p 20.50p 8183
28/08/2020 20.30p 20.58p 19.60p 20.30p 26243
27/08/2020 20.30p 20.58p 19.95p 20.30p 16314
26/08/2020 19.90p 20.30p 19.80p 20.30p 38968
25/08/2020 19.75p 19.98p 19.70p 19.90p 5485
24/08/2020 19.75p 19.75p 19.50p 19.75p 5547
21/08/2020 19.75p 19.75p 19.50p 19.75p 4679
20/08/2020 18.50p 19.75p 18.50p 19.75p 189
19/08/2020 19.63p 20.00p 19.47p 19.75p 4519
18/08/2020 19.75p 19.75p 18.64p 19.63p 44450
17/08/2020 19.75p 19.75p 19.50p 19.75p 5557
14/08/2020 19.75p 19.75p 19.50p 19.75p 3853
13/08/2020 18.50p 19.75p 18.50p 19.75p 2269
12/08/2020 19.75p 19.75p 18.50p 19.75p 11998
11/08/2020 19.75p 19.75p 19.50p 19.75p 7250
10/08/2020 19.75p 19.75p 19.50p 19.75p 4053
07/08/2020 18.50p 19.75p 18.50p 19.75p 11157
06/08/2020 19.75p 19.75p 19.00p 19.75p 14979
05/08/2020 19.75p 19.75p 19.00p 19.75p 27925
04/08/2020 19.75p 19.75p 19.50p 19.75p 3321
03/08/2020 19.75p 19.75p 19.50p 19.75p 12084
31/07/2020 20.50p 20.50p 19.00p 19.75p 7417
30/07/2020 20.75p 21.50p 19.50p 20.50p 27664
29/07/2020 20.75p 20.75p 20.00p 20.75p 16077
28/07/2020 20.50p 20.90p 18.75p 21.50p 89681
27/07/2020 19.50p 20.55p 19.00p 20.50p 47873
24/07/2020 17.88p 19.90p 17.75p 19.50p 330338
23/07/2020 17.87p 17.96p 17.87p 17.87p 20189
22/07/2020 17.87p 17.90p 17.75p 17.87p 25527
21/07/2020 17.87p 18.00p 17.75p 17.87p 33553
20/07/2020 17.87p 17.99p 17.75p 17.87p 41046
17/07/2020 17.87p 17.99p 17.87p 17.87p 1341
16/07/2020 17.87p 17.99p 17.87p 17.87p 3530
14/07/2020 17.75p 17.99p 17.50p 17.75p 6533
13/07/2020 17.75p 18.00p 17.50p 17.75p 41741
10/07/2020 17.75p 17.75p 17.50p 17.75p 13100
09/07/2020 17.50p 18.00p 17.50p 17.75p 109153
08/07/2020 19.00p 19.00p 18.00p 19.00p 1476
07/07/2020 19.00p 19.00p 18.00p 19.00p 377
06/07/2020 19.00p 19.00p 19.00p 19.00p 0
03/07/2020 19.00p 19.00p 16.00p 19.00p 10473
02/07/2020 19.00p 19.00p 18.00p 19.00p 6433
01/07/2020 19.00p 19.00p 18.00p 19.00p 16650
30/06/2020 19.00p 19.00p 18.00p 19.00p 23333
29/06/2020 19.00p 19.00p 18.00p 19.00p 6523
26/06/2020 19.00p 19.55p 15.00p 19.00p 19475
25/06/2020 19.00p 19.00p 18.02p 19.00p 1418
24/06/2020 19.00p 19.55p 18.02p 19.00p 14001
23/06/2020 19.00p 19.55p 18.50p 19.00p 686
22/06/2020 19.00p 19.59p 18.10p 19.00p 10951
19/06/2020 19.00p 19.59p 18.10p 19.00p 24018
18/06/2020 19.00p 19.59p 18.10p 19.00p 3303
17/06/2020 19.00p 19.60p 18.50p 19.00p 1146
16/06/2020 19.00p 19.40p 18.02p 19.00p 14067
15/06/2020 18.00p 19.45p 17.10p 19.00p 5595
12/06/2020 19.50p 19.50p 17.10p 18.00p 24481
11/06/2020 20.00p 20.90p 19.60p 20.00p 12993
10/06/2020 20.00p 21.00p 19.02p 20.00p 63227
09/06/2020 20.00p 21.00p 19.50p 20.00p 45560
08/06/2020 20.00p 20.80p 19.30p 20.00p 64373
05/06/2020 20.00p 21.00p 19.65p 20.00p 14458
04/06/2020 20.00p 20.98p 19.60p 20.00p 26566
03/06/2020 20.50p 21.50p 19.30p 20.00p 22859
02/06/2020 20.50p 21.50p 20.50p 20.50p 17307
01/06/2020 20.50p 21.50p 19.50p 20.50p 24249
29/05/2020 21.00p 21.00p 19.10p 20.50p 26057
28/05/2020 21.00p 23.60p 20.00p 21.50p 96620
27/05/2020 19.50p 20.00p 19.50p 19.50p 5450
26/05/2020 16.50p 20.00p 15.75p 19.50p 82062
25/05/2020 18.50p 19.97p 15.00p 16.50p 64934
22/05/2020 18.50p 19.97p 15.00p 16.50p 64934
21/05/2020 19.50p 21.50p 17.00p 18.50p 50235
20/05/2020 21.00p 21.50p 20.00p 21.00p 23659
19/05/2020 21.00p 21.50p 21.00p 21.00p 13335
18/05/2020 21.00p 21.50p 20.25p 21.00p 20198
15/05/2020 21.00p 21.70p 20.05p 21.00p 35033
14/05/2020 21.00p 21.88p 20.00p 21.00p 43311
13/05/2020 21.00p 21.88p 20.25p 21.00p 22754
12/05/2020 23.00p 24.00p 20.00p 21.00p 134530
11/05/2020 15.50p 27.00p 15.50p 21.50p 191088
08/05/2020 12.50p 17.00p 12.50p 15.50p 34624
07/05/2020 12.50p 17.00p 12.50p 15.50p 34624
06/05/2020 11.50p 13.00p 11.50p 12.50p 3900
05/05/2020 11.50p 12.00p 11.50p 11.50p 1465
04/05/2020 11.50p 12.00p 11.50p 11.50p 1712
01/05/2020 10.50p 12.00p 10.10p 11.50p 13024
30/04/2020 10.00p 11.00p 10.00p 10.50p 105172
29/04/2020 8.00p 10.50p 8.00p 10.00p 35361
28/04/2020 8.00p 8.98p 8.00p 8.00p 10000
27/04/2020 8.00p 8.98p 7.66p 8.00p 14484
24/04/2020 8.00p 8.80p 7.40p 8.00p 2811
23/04/2020 7.75p 8.49p 7.30p 7.75p 4278
22/04/2020 7.75p 7.75p 7.75p 7.75p 0
21/04/2020 8.00p 8.80p 7.22p 7.75p 18811
20/04/2020 8.00p 9.00p 7.02p 8.00p 24590
17/04/2020 8.00p 8.50p 8.00p 8.00p 44672
16/04/2020 9.50p 9.50p 9.00p 9.00p 4241
15/04/2020 9.50p 9.50p 9.00p 9.50p 1024
14/04/2020 9.50p 9.50p 9.00p 9.50p 11250
09/04/2020 9.50p 10.00p 9.50p 9.50p 20000
08/04/2020 9.50p 9.50p 9.50p 9.50p 30000
07/04/2020 9.00p 10.00p 9.00p 9.50p 20000
06/04/2020 9.00p 9.30p 8.00p 9.00p 1060
03/04/2020 9.00p 9.30p 8.00p 9.00p 9873
02/04/2020 6.75p 10.00p 6.75p 9.00p 211300
01/04/2020 8.25p 8.25p 8.25p 8.25p 0
31/03/2020 8.25p 8.25p 8.25p 8.25p 0
30/03/2020 9.50p 9.50p 8.00p 8.25p 7000
27/03/2020 9.50p 9.50p 9.50p 9.50p 0
26/03/2020 9.50p 9.50p 9.50p 9.50p 0
25/03/2020 9.25p 10.00p 8.65p 9.50p 4500
24/03/2020 9.25p 9.25p 9.25p 9.25p 0
23/03/2020 9.25p 9.25p 9.25p 9.25p 0
20/03/2020 9.25p 9.25p 8.65p 9.25p 1024
19/03/2020 9.25p 9.25p 8.50p 9.25p 3000
18/03/2020 9.25p 9.40p 8.50p 9.25p 4075
17/03/2020 9.25p 9.50p 9.25p 9.25p 1132
16/03/2020 9.25p 9.25p 8.50p 9.25p 946
13/03/2020 9.25p 9.25p 8.00p 9.25p 4376
12/03/2020 9.25p 9.25p 8.00p 9.25p 33054
11/03/2020 9.25p 9.25p 9.00p 9.25p 818
10/03/2020 9.25p 9.25p 9.25p 9.25p 0
09/03/2020 9.50p 9.50p 8.50p 9.25p 5946
06/03/2020 9.50p 9.50p 9.50p 9.50p 0
05/03/2020 9.50p 9.50p 9.50p 9.50p 0
04/03/2020 9.50p 9.50p 9.50p 9.50p 0
03/03/2020 9.50p 9.50p 9.00p 9.50p 8900
02/03/2020 9.50p 9.50p 9.00p 9.50p 4000
28/02/2020 10.50p 10.50p 8.00p 9.50p 19722
27/02/2020 10.50p 10.50p 10.00p 10.50p 131
26/02/2020 10.50p 10.50p 8.50p 10.50p 23530
25/02/2020 10.50p 10.50p 10.00p 10.50p 1186
24/02/2020 10.50p 10.50p 10.50p 10.50p 375

*Close Price adjusted for both dividends and splits