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
25/07/2018 56.25p 56.25p 52.50p 52.50p 216
24/07/2018 56.25p 56.25p 56.25p 56.25p 0
23/07/2018 56.25p 57.00p 55.13p 56.25p 421
20/07/2018 56.25p 56.25p 56.25p 56.25p 0
19/07/2018 56.25p 57.00p 56.25p 56.25p 2
18/07/2018 56.25p 56.25p 56.25p 56.25p 0
17/07/2018 56.25p 57.00p 56.25p 56.25p 209
16/07/2018 56.25p 56.25p 55.13p 56.25p 46
13/07/2018 56.25p 56.25p 55.13p 56.25p 505
12/07/2018 58.75p 58.75p 56.00p 56.25p 7919
11/07/2018 58.75p 58.75p 56.00p 58.75p 30
10/07/2018 58.75p 62.00p 58.75p 58.75p 144
09/07/2018 58.75p 58.75p 56.00p 58.75p 3500
06/07/2018 58.75p 62.00p 58.75p 58.75p 5000
05/07/2018 58.75p 58.75p 56.00p 58.75p 106
04/07/2018 58.75p 58.75p 58.75p 58.75p 0
03/07/2018 58.75p 61.50p 55.00p 58.75p 4138
02/07/2018 60.00p 61.50p 55.37p 58.75p 993
29/06/2018 60.00p 63.00p 57.50p 58.75p 5166
28/06/2018 60.00p 64.00p 60.00p 60.00p 5988
27/06/2018 60.00p 62.50p 60.00p 60.00p 5433
26/06/2018 62.50p 63.50p 60.00p 62.50p 10000
25/06/2018 65.00p 70.00p 60.00p 61.25p 104371
22/06/2018 55.00p 63.55p 55.00p 60.00p 34368
21/06/2018 52.50p 59.00p 52.50p 54.50p 31960
20/06/2018 52.50p 53.54p 52.50p 52.50p 3703
19/06/2018 52.50p 52.50p 52.50p 52.50p 0
18/06/2018 52.50p 52.50p 52.50p 52.50p 0
15/06/2018 52.50p 53.75p 51.25p 52.50p 8305
14/06/2018 52.50p 52.50p 52.50p 52.50p 0
13/06/2018 52.50p 53.50p 50.50p 52.50p 45560
12/06/2018 52.50p 54.95p 52.50p 52.50p 134
11/06/2018 52.50p 52.50p 50.50p 52.50p 1200
08/06/2018 51.25p 52.50p 51.25p 52.50p 4000
07/06/2018 52.50p 55.00p 49.98p 51.25p 27492
06/06/2018 52.50p 54.95p 52.50p 52.50p 750
05/06/2018 52.50p 52.50p 52.50p 52.50p 0
04/06/2018 52.50p 52.50p 52.50p 52.50p 0
01/06/2018 52.50p 53.75p 51.25p 52.50p 6220
31/05/2018 55.00p 55.00p 50.00p 52.50p 1283
30/05/2018 57.50p 57.50p 55.00p 55.00p 1580
29/05/2018 57.50p 57.50p 55.25p 57.50p 43
25/05/2018 57.50p 59.50p 57.50p 57.50p 903
24/05/2018 57.50p 57.50p 55.25p 57.50p 196
23/05/2018 57.50p 58.75p 55.00p 57.50p 4431
22/05/2018 57.50p 58.75p 55.25p 57.50p 679
21/05/2018 57.50p 57.50p 57.50p 57.50p 0
18/05/2018 57.50p 57.50p 57.50p 57.50p 0
17/05/2018 57.50p 59.95p 55.06p 57.50p 14016
16/05/2018 57.50p 57.50p 57.50p 57.50p 0
15/05/2018 57.50p 59.00p 57.50p 57.50p 11500
14/05/2018 55.00p 57.50p 57.50p 57.50p 0
11/05/2018 57.50p 57.50p 55.50p 57.50p 29
10/05/2018 57.50p 57.50p 55.50p 57.50p 153
09/05/2018 57.50p 57.50p 57.50p 57.50p 0
08/05/2018 57.50p 57.50p 57.50p 57.50p 0
04/05/2018 57.50p 57.50p 57.50p 57.50p 0
03/05/2018 57.50p 57.50p 56.25p 57.50p 2340
02/05/2018 57.50p 57.50p 55.75p 57.50p 5000
01/05/2018 57.50p 57.50p 57.50p 57.50p 0
30/04/2018 57.50p 57.50p 56.05p 57.50p 55
27/04/2018 55.00p 59.50p 55.00p 57.50p 5429
26/04/2018 55.00p 55.00p 50.00p 55.00p 7963
25/04/2018 52.50p 57.42p 52.50p 55.00p 12000
24/04/2018 52.50p 52.50p 52.50p 52.50p 0
23/04/2018 52.50p 52.50p 52.50p 52.50p 0
20/04/2018 51.25p 52.50p 51.25p 52.50p 2252
19/04/2018 56.25p 56.25p 50.00p 51.25p 13500
18/04/2018 57.50p 57.50p 55.00p 56.25p 5450
17/04/2018 57.50p 57.50p 57.50p 57.50p 0
16/04/2018 60.00p 60.00p 55.62p 57.50p 5500
13/04/2018 60.00p 62.50p 60.00p 60.00p 1000
12/04/2018 60.00p 60.00p 55.60p 60.00p 307
11/04/2018 60.00p 64.00p 57.50p 60.00p 13500
10/04/2018 60.00p 64.00p 60.00p 60.00p 1200
09/04/2018 60.00p 60.00p 55.60p 60.00p 3210
06/04/2018 60.00p 60.00p 60.00p 60.00p 0
05/04/2018 60.00p 60.50p 55.60p 60.00p 9580
04/04/2018 60.00p 64.00p 56.00p 60.00p 5751
03/04/2018 55.00p 65.00p 55.00p 60.00p 12035
29/03/2018 55.00p 58.00p 52.00p 55.00p 860
28/03/2018 55.00p 55.00p 55.00p 55.00p 0
27/03/2018 55.00p 55.00p 55.00p 55.00p 0
26/03/2018 55.00p 55.00p 55.00p 55.00p 0
23/03/2018 55.00p 55.00p 52.00p 55.00p 2093
22/03/2018 55.00p 55.00p 55.00p 55.00p 0
21/03/2018 55.00p 55.00p 55.00p 55.00p 0
20/03/2018 55.00p 57.90p 55.00p 55.00p 2500
19/03/2018 55.00p 57.00p 55.00p 55.00p 200
16/03/2018 55.00p 55.00p 55.00p 55.00p 0
15/03/2018 55.00p 55.00p 55.00p 55.00p 0
14/03/2018 55.00p 57.50p 55.00p 55.00p 0
13/03/2018 55.00p 55.00p 55.00p 55.00p 0
12/03/2018 55.00p 55.00p 55.00p 55.00p 0
09/03/2018 55.00p 55.00p 55.00p 55.00p 0
08/03/2018 55.00p 55.00p 55.00p 55.00p 0
07/03/2018 55.00p 55.00p 55.00p 55.00p 0
06/03/2018 55.00p 55.00p 55.00p 55.00p 0
05/03/2018 55.00p 55.00p 55.00p 55.00p 0
02/03/2018 55.00p 57.90p 55.00p 55.00p 11000
01/03/2018 55.00p 55.00p 55.00p 55.00p 0
28/02/2018 55.00p 57.50p 55.00p 55.00p 3500
27/02/2018 55.00p 55.00p 51.50p 55.00p 69
26/02/2018 55.00p 55.00p 51.50p 55.00p 897
23/02/2018 55.00p 55.00p 55.00p 55.00p 0
22/02/2018 55.00p 55.00p 51.20p 55.00p 3100
21/02/2018 55.00p 55.00p 51.20p 55.00p 28
20/02/2018 55.00p 55.00p 55.00p 55.00p 0
19/02/2018 55.00p 55.00p 51.20p 55.00p 1234
16/02/2018 55.00p 59.00p 51.10p 55.00p 3515
15/02/2018 55.00p 57.90p 55.00p 55.00p 10000
14/02/2018 55.00p 57.90p 55.00p 55.00p 7000
13/02/2018 55.00p 55.00p 51.08p 55.00p 523
12/02/2018 55.00p 58.00p 55.00p 55.00p 666
09/02/2018 55.00p 55.00p 50.96p 55.00p 1552
08/02/2018 55.00p 57.00p 52.20p 55.00p 10026
07/02/2018 55.00p 55.00p 55.00p 55.00p 0
06/02/2018 55.00p 59.90p 51.00p 55.00p 27787
05/02/2018 60.00p 62.80p 60.00p 60.00p 2500
02/02/2018 60.00p 60.00p 60.00p 60.00p 0
01/02/2018 60.00p 60.00p 56.00p 60.00p 2500
31/01/2018 60.00p 60.00p 60.00p 60.00p 0
30/01/2018 62.50p 63.75p 60.00p 60.00p 3364
29/01/2018 62.50p 65.00p 60.00p 62.50p 3567
26/01/2018 62.50p 62.50p 62.50p 62.50p 0
25/01/2018 62.50p 63.87p 61.00p 62.50p 1141
24/01/2018 65.00p 65.00p 60.35p 62.50p 10716
23/01/2018 63.50p 63.50p 63.50p 63.50p 0
22/01/2018 63.50p 66.00p 61.00p 63.50p 4702
19/01/2018 65.00p 69.25p 62.00p 63.50p 22263
18/01/2018 55.00p 93.50p 55.00p 65.00p 156918
17/01/2018 46.00p 50.00p 42.00p 48.75p 5617
16/01/2018 46.00p 46.00p 42.00p 46.00p 823
15/01/2018 46.00p 46.00p 44.00p 46.00p 5665
12/01/2018 46.00p 49.00p 46.00p 46.00p 7000
11/01/2018 46.00p 46.00p 46.00p 46.00p 0
10/01/2018 46.00p 46.00p 46.00p 46.00p 0
09/01/2018 46.00p 46.00p 46.00p 46.00p 0
08/01/2018 46.00p 48.40p 44.00p 46.00p 41
05/01/2018 46.00p 46.00p 44.00p 46.00p 166
04/01/2018 46.00p 46.00p 44.00p 46.00p 1907
03/01/2018 46.00p 46.00p 46.00p 46.00p 0
02/01/2018 46.00p 48.40p 46.00p 46.00p 393
29/12/2017 47.50p 47.50p 47.50p 47.50p 0
28/12/2017 47.50p 47.50p 47.50p 47.50p 0
27/12/2017 47.50p 47.50p 47.50p 47.50p 0
22/12/2017 47.50p 47.50p 47.50p 47.50p 0
21/12/2017 47.50p 50.00p 44.00p 47.50p 2569
20/12/2017 47.50p 50.50p 44.00p 47.50p 2139
19/12/2017 47.50p 47.50p 44.00p 47.50p 167
18/12/2017 47.50p 50.50p 47.50p 47.50p 2219
15/12/2017 47.50p 47.50p 44.00p 47.50p 405
14/12/2017 47.50p 50.50p 45.00p 47.50p 14849
13/12/2017 43.75p 47.50p 43.75p 47.50p 4601
12/12/2017 42.50p 47.40p 40.00p 43.75p 15357
11/12/2017 42.50p 42.50p 42.50p 42.50p 0
08/12/2017 42.50p 46.00p 42.50p 42.50p 2488
07/12/2017 42.50p 47.50p 42.50p 42.50p 200
06/12/2017 42.50p 42.50p 38.50p 42.50p 3282
05/12/2017 42.50p 46.00p 40.00p 42.50p 11666
04/12/2017 42.50p 46.00p 40.00p 42.50p 738
01/12/2017 42.50p 45.00p 42.50p 42.50p 0
30/11/2017 45.00p 46.00p 45.00p 45.00p 2500
29/11/2017 45.00p 45.00p 45.00p 45.00p 0
28/11/2017 45.00p 45.50p 45.00p 45.00p 15000
27/11/2017 45.00p 45.00p 45.00p 45.00p 0
24/11/2017 45.00p 45.00p 45.00p 45.00p 0
23/11/2017 45.00p 46.50p 43.10p 45.00p 4104
22/11/2017 45.00p 46.50p 43.05p 45.00p 1505
21/11/2017 43.75p 46.50p 43.75p 45.00p 8647
20/11/2017 45.00p 45.00p 40.00p 43.75p 700
17/11/2017 47.50p 47.50p 42.50p 45.00p 25893
16/11/2017 48.75p 52.43p 48.75p 48.75p 1907
15/11/2017 48.75p 48.75p 48.75p 48.75p 0
14/11/2017 48.75p 48.75p 48.75p 48.75p 0
13/11/2017 48.75p 48.75p 48.75p 48.75p 0
10/11/2017 48.75p 52.00p 48.75p 48.75p 2500
09/11/2017 48.75p 51.25p 48.75p 48.75p 0
08/11/2017 48.75p 51.50p 48.75p 48.75p 10000
07/11/2017 48.75p 52.00p 48.75p 48.75p 12074
06/11/2017 48.75p 51.75p 46.75p 48.75p 2864
03/11/2017 48.75p 52.00p 46.00p 48.75p 6578
02/11/2017 48.75p 51.00p 48.75p 48.75p 11500
01/11/2017 52.50p 52.50p 47.50p 48.75p 28295
31/10/2017 52.50p 52.50p 52.50p 52.50p 0
30/10/2017 52.50p 52.50p 48.60p 52.50p 3367
27/10/2017 52.50p 52.50p 51.25p 52.50p 0
26/10/2017 52.50p 52.50p 52.50p 52.50p 0
25/10/2017 52.50p 52.50p 52.50p 52.50p 0
24/10/2017 52.50p 57.00p 48.60p 52.50p 5783
23/10/2017 52.50p 57.40p 48.60p 52.50p 36161
20/10/2017 52.50p 57.00p 52.50p 52.50p 178
19/10/2017 52.50p 57.00p 50.00p 52.50p 6480
18/10/2017 51.25p 53.70p 51.25p 52.50p 11500
17/10/2017 51.25p 53.00p 51.25p 51.25p 3422
16/10/2017 52.50p 52.50p 48.00p 51.25p 5678
13/10/2017 52.50p 52.50p 52.50p 52.50p 464
12/10/2017 56.25p 56.25p 52.50p 52.50p 26454
11/10/2017 60.00p 60.00p 56.25p 56.25p 47254
10/10/2017 60.00p 60.00p 60.00p 60.00p 885

*Close Price adjusted for both dividends and splits