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
10/05/2019 47.50p 47.50p 47.50p 47.50p 0
09/05/2019 47.50p 47.50p 47.00p 47.50p 1000
08/05/2019 47.50p 47.50p 47.00p 47.50p 186
07/05/2019 47.50p 47.50p 46.70p 47.50p 5500
03/05/2019 47.50p 47.50p 46.75p 47.50p 1064
02/05/2019 47.50p 47.50p 47.50p 47.50p 0
01/05/2019 47.50p 47.50p 45.00p 47.50p 100
30/04/2019 47.50p 47.50p 47.00p 47.50p 11848
29/04/2019 47.50p 47.50p 45.00p 47.50p 4725
26/04/2019 47.50p 47.50p 46.65p 47.50p 10
25/04/2019 47.50p 47.50p 45.00p 47.50p 3969
24/04/2019 47.50p 47.50p 45.00p 47.50p 22819
23/04/2019 47.50p 47.50p 47.50p 47.50p 0
18/04/2019 47.50p 48.95p 45.95p 47.50p 2100
17/04/2019 47.50p 47.50p 45.95p 47.50p 600
16/04/2019 47.50p 47.50p 47.50p 47.50p 0
15/04/2019 47.50p 47.50p 45.48p 47.50p 50
12/04/2019 47.50p 47.50p 45.48p 47.50p 2000
11/04/2019 47.50p 47.50p 47.50p 47.50p 0
10/04/2019 47.50p 47.50p 47.50p 47.50p 0
09/04/2019 47.50p 47.50p 47.50p 47.50p 0
08/04/2019 47.50p 47.50p 47.50p 47.50p 0
05/04/2019 47.50p 48.00p 45.25p 47.50p 2039
04/04/2019 47.50p 47.50p 45.00p 47.50p 88000
03/04/2019 47.50p 48.00p 45.00p 47.50p 2200
02/04/2019 47.50p 47.50p 47.50p 47.50p 0
01/04/2019 47.50p 47.50p 44.00p 46.50p 42314
29/03/2019 47.50p 48.15p 45.55p 47.50p 8590
28/03/2019 47.50p 47.50p 47.50p 47.50p 0
27/03/2019 47.50p 49.50p 45.25p 47.50p 5490
26/03/2019 47.50p 50.00p 47.50p 47.50p 3185
25/03/2019 46.00p 49.00p 46.00p 47.50p 8510
22/03/2019 46.00p 46.46p 45.75p 46.00p 1054
21/03/2019 46.00p 46.50p 45.75p 46.00p 596
20/03/2019 48.00p 48.00p 46.00p 46.00p 4582
19/03/2019 48.00p 48.00p 46.20p 48.00p 76
18/03/2019 48.00p 48.75p 48.00p 48.00p 6144
15/03/2019 48.00p 48.00p 46.20p 48.00p 485
14/03/2019 48.00p 50.00p 48.00p 48.00p 6087
13/03/2019 48.00p 49.00p 48.00p 48.00p 6837
12/03/2019 48.00p 48.40p 46.20p 48.00p 5109
11/03/2019 51.25p 51.25p 48.00p 48.00p 0
08/03/2019 52.50p 52.50p 51.25p 51.25p 0
07/03/2019 51.25p 53.95p 51.25p 52.50p 2605
06/03/2019 51.25p 51.90p 51.25p 51.25p 1614
05/03/2019 52.50p 52.50p 50.12p 51.25p 1171
04/03/2019 51.25p 51.25p 51.25p 51.25p 0
01/03/2019 51.25p 51.98p 51.25p 51.25p 190
28/02/2019 51.25p 51.98p 51.25p 51.25p 560
27/02/2019 51.25p 51.25p 51.25p 51.25p 0
26/02/2019 51.25p 51.25p 51.25p 51.25p 0
25/02/2019 51.25p 51.25p 50.75p 51.25p 3774
22/02/2019 51.25p 51.25p 51.25p 51.25p 0
21/02/2019 51.25p 52.25p 51.25p 51.25p 377
20/02/2019 51.25p 52.47p 51.25p 51.25p 8452
19/02/2019 51.25p 52.25p 51.25p 51.25p 6641
18/02/2019 53.75p 53.75p 50.00p 51.25p 7097
15/02/2019 53.75p 54.32p 52.70p 53.75p 3000
14/02/2019 56.25p 56.25p 53.00p 53.75p 3585
13/02/2019 57.50p 59.00p 55.00p 56.25p 1525
12/02/2019 61.25p 61.50p 57.50p 57.50p 6900
11/02/2019 61.25p 61.75p 61.00p 61.25p 9028
08/02/2019 61.25p 61.25p 61.00p 61.25p 803
07/02/2019 62.50p 62.50p 60.25p 61.25p 219
06/02/2019 62.50p 62.50p 62.25p 62.50p 5000
05/02/2019 62.50p 63.50p 62.50p 62.50p 1500
04/02/2019 62.50p 62.50p 62.50p 62.50p 0
01/02/2019 62.50p 65.00p 60.25p 62.50p 12810
31/01/2019 62.50p 63.98p 62.50p 62.50p 3970
30/01/2019 62.50p 63.98p 62.50p 62.50p 154
29/01/2019 62.50p 65.00p 62.50p 62.50p 9476
28/01/2019 62.50p 62.50p 60.25p 62.50p 336
25/01/2019 62.50p 62.50p 62.50p 62.50p 0
24/01/2019 62.50p 62.50p 60.25p 62.50p 9400
23/01/2019 61.25p 65.00p 61.25p 62.50p 3000
22/01/2019 61.25p 61.25p 61.25p 61.25p 0
21/01/2019 61.25p 61.25p 61.25p 61.25p 0
18/01/2019 61.25p 61.25p 57.88p 61.25p 2627
17/01/2019 61.25p 61.25p 61.25p 61.25p 0
16/01/2019 61.25p 61.25p 58.25p 61.25p 1040
15/01/2019 61.25p 61.25p 61.25p 61.25p 0
14/01/2019 61.25p 61.25p 61.25p 61.25p 0
11/01/2019 61.25p 61.40p 58.00p 61.25p 9000
10/01/2019 61.25p 61.50p 61.25p 61.25p 3474
09/01/2019 61.25p 61.25p 61.25p 61.25p 0
08/01/2019 61.50p 61.50p 60.10p 61.25p 2118
07/01/2019 61.50p 65.00p 61.50p 61.50p 1656
04/01/2019 61.50p 64.45p 61.50p 61.50p 1535
03/01/2019 62.75p 64.08p 62.75p 62.75p 3230
02/01/2019 62.75p 63.50p 58.48p 62.75p 3130
31/12/2018 65.00p 65.00p 60.50p 62.75p 1560
28/12/2018 65.00p 65.00p 61.55p 65.00p 5084
27/12/2018 65.00p 66.50p 65.00p 65.00p 4480
24/12/2018 65.00p 65.00p 65.00p 65.00p 0
21/12/2018 65.00p 65.00p 65.00p 65.00p 0
20/12/2018 65.00p 66.99p 60.80p 65.00p 12605
19/12/2018 65.00p 65.00p 60.80p 65.00p 100
18/12/2018 65.00p 66.99p 65.00p 65.00p 1400
17/12/2018 65.00p 65.00p 65.00p 65.00p 0
14/12/2018 62.50p 67.30p 60.75p 65.00p 24177
13/12/2018 65.00p 65.00p 60.00p 62.50p 13100
12/12/2018 65.00p 65.00p 65.00p 65.00p 0
11/12/2018 65.00p 66.75p 60.50p 65.00p 4469
10/12/2018 65.00p 67.00p 61.50p 65.00p 14084
07/12/2018 65.00p 65.00p 64.00p 65.00p 5900
06/12/2018 65.00p 67.25p 61.50p 65.00p 5346
05/12/2018 65.00p 67.50p 65.00p 65.00p 2930
04/12/2018 65.00p 65.00p 61.50p 65.00p 46
03/12/2018 65.00p 65.00p 65.00p 65.00p 0
30/11/2018 65.00p 68.00p 60.00p 65.00p 12815
29/11/2018 65.00p 68.00p 60.00p 65.00p 2583
28/11/2018 65.00p 68.00p 65.00p 65.00p 5246
27/11/2018 67.50p 69.00p 60.00p 65.00p 22062
26/11/2018 74.00p 78.00p 65.38p 67.50p 20284
23/11/2018 58.75p 86.95p 55.00p 71.50p 78448
22/11/2018 58.75p 65.00p 58.75p 62.50p 7847
21/11/2018 53.75p 60.00p 50.00p 58.75p 22751
20/11/2018 57.50p 57.50p 56.25p 56.25p 0
19/11/2018 56.25p 59.95p 56.00p 57.50p 4819
16/11/2018 60.00p 62.00p 60.00p 60.00p 317
15/11/2018 62.50p 64.95p 60.00p 60.00p 5632
14/11/2018 62.50p 64.00p 60.00p 62.50p 3262
13/11/2018 65.00p 65.00p 62.50p 62.50p 3794
12/11/2018 63.75p 67.50p 62.50p 65.00p 20891
09/11/2018 57.50p 72.00p 57.50p 63.75p 61651
08/11/2018 57.50p 59.00p 56.50p 57.50p 16167
07/11/2018 61.50p 61.50p 55.00p 59.00p 2000
06/11/2018 55.00p 65.00p 55.00p 61.50p 15400
05/11/2018 52.50p 55.00p 51.00p 52.50p 2397
02/11/2018 50.00p 55.00p 50.00p 52.50p 1854
01/11/2018 50.00p 50.00p 50.00p 50.00p 0
31/10/2018 50.00p 50.00p 50.00p 50.00p 0
30/10/2018 50.00p 55.00p 50.00p 50.00p 179
29/10/2018 50.00p 50.00p 50.00p 50.00p 0
26/10/2018 50.00p 54.90p 48.00p 50.00p 3244
25/10/2018 53.75p 53.75p 47.50p 50.00p 1967
24/10/2018 52.50p 57.50p 52.50p 53.75p 4045
23/10/2018 52.50p 52.50p 52.50p 52.50p 0
22/10/2018 52.50p 55.00p 52.50p 52.50p 2500
19/10/2018 52.50p 52.50p 51.55p 52.50p 5000
18/10/2018 52.50p 52.50p 51.55p 52.50p 59
17/10/2018 52.50p 52.50p 52.50p 52.50p 0
16/10/2018 52.50p 52.50p 50.75p 52.50p 4963
15/10/2018 50.00p 55.00p 50.00p 52.50p 13702
12/10/2018 48.50p 48.50p 48.50p 48.50p 0
11/10/2018 48.50p 48.50p 48.50p 48.50p 0
10/10/2018 48.50p 48.50p 48.15p 48.50p 615
09/10/2018 48.50p 48.50p 48.15p 48.50p 100
08/10/2018 48.50p 48.50p 48.15p 48.50p 5
05/10/2018 48.50p 48.50p 47.50p 48.50p 2500
04/10/2018 48.50p 48.50p 48.50p 48.50p 0
03/10/2018 48.50p 48.50p 48.50p 48.50p 0
02/10/2018 48.50p 48.90p 48.50p 48.50p 0
01/10/2018 48.50p 51.93p 48.50p 48.50p 2432
28/09/2018 48.50p 48.50p 48.50p 48.50p 0
27/09/2018 48.50p 50.74p 47.45p 48.50p 3759
26/09/2018 48.50p 50.74p 47.75p 48.50p 2864
25/09/2018 48.50p 48.50p 48.50p 48.50p 0
24/09/2018 48.50p 48.50p 48.15p 48.50p 402
21/09/2018 48.50p 48.50p 48.50p 48.50p 0
20/09/2018 48.50p 48.50p 48.50p 48.50p 0
19/09/2018 48.50p 48.50p 48.00p 48.50p 269
18/09/2018 48.50p 48.50p 47.75p 48.50p 0
17/09/2018 48.50p 51.93p 48.50p 48.50p 1000
14/09/2018 48.50p 48.50p 47.75p 48.50p 1000
13/09/2018 50.00p 51.93p 48.48p 48.50p 11011
12/09/2018 52.50p 52.50p 50.00p 50.00p 269
11/09/2018 52.50p 54.18p 52.50p 52.50p 2500
10/09/2018 52.50p 53.25p 50.25p 52.50p 1246
07/09/2018 52.50p 52.50p 51.00p 52.50p 1300
06/09/2018 52.50p 52.50p 51.00p 52.50p 1141
05/09/2018 52.50p 54.50p 51.00p 52.50p 12791
04/09/2018 52.50p 52.50p 52.50p 52.50p 0
03/09/2018 52.50p 52.50p 51.00p 52.50p 677
31/08/2018 52.50p 52.50p 51.05p 52.50p 4863
30/08/2018 52.50p 53.75p 52.50p 52.50p 20183
29/08/2018 50.00p 52.50p 50.00p 52.50p 2338
28/08/2018 52.50p 52.50p 50.00p 50.00p 456
24/08/2018 53.75p 53.75p 53.00p 53.75p 3500
23/08/2018 53.75p 54.00p 53.75p 53.75p 70
22/08/2018 53.75p 53.75p 53.00p 53.75p 16
21/08/2018 54.00p 54.20p 50.00p 53.75p 34424
20/08/2018 54.00p 54.00p 54.00p 54.00p 0
17/08/2018 54.00p 54.00p 54.00p 54.00p 0
16/08/2018 54.00p 54.00p 53.40p 54.00p 250
15/08/2018 54.00p 54.00p 54.00p 54.00p 0
14/08/2018 54.00p 54.00p 53.40p 54.00p 1341
13/08/2018 57.50p 57.50p 52.50p 54.00p 14671
10/08/2018 57.50p 57.50p 57.50p 57.50p 0
09/08/2018 59.00p 59.00p 55.40p 57.50p 1500
08/08/2018 57.50p 64.00p 57.50p 60.25p 29730
07/08/2018 57.50p 57.50p 57.50p 57.50p 0
06/08/2018 57.50p 57.55p 57.50p 57.50p 2000
03/08/2018 53.75p 60.00p 53.75p 57.50p 4514
02/08/2018 53.75p 53.75p 52.32p 53.75p 581
01/08/2018 53.75p 57.42p 53.75p 53.75p 130
31/07/2018 52.50p 55.00p 52.50p 53.75p 14572
30/07/2018 52.50p 54.50p 52.50p 52.50p 2923
27/07/2018 52.50p 54.50p 52.50p 53.75p 18495
26/07/2018 52.50p 52.50p 50.00p 52.50p 3336

*Close Price adjusted for both dividends and splits