Galileo Resources (GLR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galileo Resources

Date Open High Low Close* Volume
02/04/2025 0.88p 0.95p 0.83p 0.88p 1715588
01/04/2025 0.85p 0.95p 0.80p 0.88p 3152750
31/03/2025 0.85p 0.90p 0.85p 0.85p 505928
28/03/2025 0.85p 0.90p 0.83p 0.85p 1988153
27/03/2025 0.85p 0.90p 0.80p 0.84p 308831
26/03/2025 0.83p 0.90p 0.83p 0.85p 702835
25/03/2025 0.95p 1.00p 0.80p 0.83p 6302575
24/03/2025 0.95p 1.10p 0.95p 1.03p 2557709
21/03/2025 0.95p 0.96p 0.92p 0.95p 284908
20/03/2025 0.95p 0.96p 0.90p 0.95p 512955
19/03/2025 0.95p 1.00p 0.90p 0.95p 9118195
18/03/2025 0.80p 1.00p 0.74p 0.95p 11357768
17/03/2025 0.80p 0.83p 0.79p 0.80p 1180410
14/03/2025 0.80p 0.82p 0.78p 0.80p 1366697
13/03/2025 0.80p 0.83p 0.80p 0.80p 629602
12/03/2025 0.78p 0.85p 0.78p 0.80p 850736
11/03/2025 0.80p 0.80p 0.75p 0.78p 10100
10/03/2025 0.80p 0.80p 0.80p 0.80p 14878
07/03/2025 0.80p 0.85p 0.78p 0.80p 1099100
06/03/2025 0.80p 0.80p 0.78p 0.80p 67003
05/03/2025 0.80p 0.81p 0.80p 0.80p 126000
04/03/2025 0.80p 0.82p 0.80p 0.80p 12
03/03/2025 0.80p 0.85p 0.80p 0.80p 6717
28/02/2025 0.80p 0.80p 0.77p 0.80p 75000
27/02/2025 0.80p 0.81p 0.75p 0.80p 1025237
26/02/2025 0.80p 0.81p 0.75p 0.80p 30000
25/02/2025 0.80p 0.85p 0.75p 0.75p 87709
24/02/2025 0.80p 0.82p 0.75p 0.80p 1486950
21/02/2025 0.80p 0.82p 0.76p 0.80p 2851929
20/02/2025 0.80p 0.80p 0.75p 0.80p 266111
19/02/2025 0.80p 0.80p 0.78p 0.80p 445987
18/02/2025 0.80p 0.82p 0.78p 0.80p 2887030
17/02/2025 0.80p 0.85p 0.75p 0.80p 749781
14/02/2025 0.80p 0.81p 0.80p 0.80p 0
13/02/2025 0.80p 0.85p 0.80p 0.80p 205292
12/02/2025 0.80p 0.83p 0.75p 0.80p 1227686
11/02/2025 0.80p 0.85p 0.79p 0.80p 4608003
10/02/2025 0.80p 0.84p 0.79p 0.80p 200011
07/02/2025 0.80p 0.82p 0.75p 0.80p 1850200
06/02/2025 0.80p 0.85p 0.80p 0.80p 1065943
05/02/2025 0.80p 0.80p 0.77p 0.80p 400000
04/02/2025 0.80p 0.85p 0.77p 0.80p 451182
03/02/2025 0.80p 0.82p 0.80p 0.80p 263852
31/01/2025 0.80p 0.85p 0.74p 0.80p 135067
30/01/2025 0.80p 0.82p 0.78p 0.80p 252482
29/01/2025 0.80p 0.81p 0.79p 0.80p 310744
28/01/2025 0.80p 0.82p 0.79p 0.80p 434902
27/01/2025 0.80p 0.82p 0.80p 0.80p 855750
24/01/2025 0.80p 0.85p 0.75p 0.80p 3770885
23/01/2025 0.88p 0.88p 0.75p 0.80p 3191930
22/01/2025 0.88p 0.90p 0.85p 0.88p 600348
21/01/2025 0.90p 0.90p 0.88p 0.88p 50333
20/01/2025 0.88p 0.89p 0.84p 0.88p 623772
17/01/2025 0.88p 0.90p 0.88p 0.88p 43000
16/01/2025 0.88p 0.90p 0.87p 0.88p 137865
15/01/2025 0.90p 0.95p 0.86p 0.88p 2500526
14/01/2025 0.90p 0.95p 0.86p 0.90p 252018
13/01/2025 0.90p 0.92p 0.90p 0.90p 1420
10/01/2025 0.90p 0.90p 0.86p 0.90p 300000
09/01/2025 0.90p 0.95p 0.86p 0.90p 559755
08/01/2025 0.88p 0.90p 0.88p 0.90p 648401
07/01/2025 0.88p 0.88p 0.85p 0.88p 567549
06/01/2025 0.88p 0.90p 0.86p 0.88p 1213993
03/01/2025 0.88p 0.90p 0.85p 0.88p 2778635
02/01/2025 0.88p 0.90p 0.85p 0.88p 590386
31/12/2024 0.88p 0.88p 0.88p 0.88p 846572
30/12/2024 0.88p 0.88p 0.83p 0.88p 1073034
27/12/2024 0.88p 0.88p 0.88p 0.88p 694625
24/12/2024 0.88p 0.90p 0.88p 0.88p 114
23/12/2024 0.88p 0.90p 0.85p 0.90p 457395
20/12/2024 0.88p 0.88p 0.85p 0.88p 442279
19/12/2024 0.88p 0.88p 0.87p 0.88p 0
18/12/2024 0.88p 0.88p 0.85p 0.88p 393386
17/12/2024 0.88p 0.90p 0.85p 0.88p 2773129
16/12/2024 1.00p 1.00p 0.85p 0.88p 4717650
13/12/2024 0.95p 1.06p 0.94p 1.00p 3239032
12/12/2024 0.93p 0.95p 0.93p 0.95p 896555
11/12/2024 0.93p 0.94p 0.92p 0.93p 867568
10/12/2024 0.93p 0.95p 0.92p 0.93p 3022610
09/12/2024 0.95p 1.00p 0.90p 0.93p 1369497
06/12/2024 0.95p 1.02p 0.94p 0.95p 3102652
05/12/2024 0.95p 1.00p 0.93p 0.95p 521166
04/12/2024 1.03p 1.05p 0.95p 0.98p 3234557
03/12/2024 1.13p 1.13p 1.03p 1.03p 7726197
02/12/2024 1.13p 1.15p 1.05p 1.13p 1701890
29/11/2024 1.13p 1.17p 1.13p 1.13p 0
28/11/2024 1.13p 1.15p 1.13p 1.13p 43194
27/11/2024 1.13p 1.13p 1.09p 1.13p 469473
26/11/2024 1.13p 1.13p 1.12p 1.13p 137757
25/11/2024 1.10p 1.10p 1.05p 1.10p 957232
22/11/2024 1.10p 1.15p 1.05p 1.10p 1472250
21/11/2024 1.10p 1.10p 1.06p 1.10p 537427
20/11/2024 1.10p 1.10p 1.10p 1.10p 0
19/11/2024 1.10p 1.10p 1.05p 1.10p 1895522
18/11/2024 1.10p 1.12p 1.09p 1.10p 131825
15/11/2024 1.10p 1.15p 1.09p 1.10p 783769
14/11/2024 1.10p 1.15p 1.05p 1.10p 59741
13/11/2024 1.10p 1.11p 1.10p 1.10p 856618
12/11/2024 1.10p 1.12p 1.10p 1.10p 0
11/11/2024 1.10p 1.15p 1.09p 1.10p 304548
08/11/2024 1.05p 1.10p 1.02p 1.10p 5054693
07/11/2024 1.13p 1.18p 1.05p 1.05p 2560010
06/11/2024 1.13p 1.17p 1.08p 1.13p 9287377
05/11/2024 1.13p 1.20p 1.13p 1.13p 150
04/11/2024 1.18p 1.23p 1.05p 1.13p 1514278
01/11/2024 1.13p 1.20p 1.10p 1.15p 695254
31/10/2024 1.10p 1.15p 1.10p 1.13p 509480
30/10/2024 1.10p 1.14p 1.10p 1.10p 300450
29/10/2024 1.10p 1.15p 1.10p 1.10p 421413
28/10/2024 1.10p 1.15p 1.05p 1.10p 1321940
25/10/2024 1.13p 1.18p 1.06p 1.10p 873143
24/10/2024 1.08p 1.20p 1.04p 1.13p 6235071
23/10/2024 1.08p 1.13p 1.03p 1.08p 58524
22/10/2024 1.08p 1.08p 1.00p 1.08p 166
21/10/2024 1.08p 1.10p 1.00p 1.08p 1147374
18/10/2024 1.08p 1.09p 1.00p 1.08p 369970
17/10/2024 1.08p 1.13p 1.08p 1.08p 505317
16/10/2024 1.08p 1.09p 1.01p 1.08p 235000
15/10/2024 1.08p 1.10p 1.02p 1.08p 463374
14/10/2024 1.08p 1.08p 1.03p 1.08p 80
11/10/2024 1.08p 1.10p 1.03p 1.08p 132368
10/10/2024 1.08p 1.11p 1.03p 1.08p 706492
09/10/2024 1.10p 1.11p 1.02p 1.08p 271876
08/10/2024 1.10p 1.15p 1.08p 1.10p 1460477
07/10/2024 1.10p 1.20p 1.05p 1.10p 2671741
04/10/2024 1.10p 1.15p 1.08p 1.10p 152492
03/10/2024 1.15p 1.20p 1.08p 1.10p 1294901
02/10/2024 1.15p 1.15p 1.05p 1.13p 613017
01/10/2024 1.10p 1.19p 1.06p 1.15p 1425700
30/09/2024 1.08p 1.18p 1.06p 1.10p 1352194
27/09/2024 1.00p 1.20p 0.95p 1.08p 2181911
26/09/2024 1.00p 1.05p 0.98p 1.00p 183624
25/09/2024 1.00p 1.05p 0.95p 1.00p 220801
24/09/2024 1.00p 1.04p 0.95p 1.00p 3848806
23/09/2024 1.00p 1.02p 0.95p 1.00p 216807
20/09/2024 1.00p 1.05p 1.00p 1.00p 101428
19/09/2024 1.00p 1.05p 1.00p 1.00p 50543
18/09/2024 1.00p 1.02p 1.00p 1.00p 309238
17/09/2024 1.05p 1.05p 1.00p 1.00p 226000
16/09/2024 1.00p 1.05p 0.91p 1.05p 5196766
13/09/2024 1.00p 1.03p 0.99p 1.00p 2350317
12/09/2024 1.00p 1.05p 0.95p 1.00p 30235
11/09/2024 1.00p 1.05p 0.96p 1.00p 33216
10/09/2024 1.00p 1.00p 0.95p 1.00p 311803
09/09/2024 0.95p 1.05p 0.95p 1.00p 1630400
06/09/2024 1.05p 1.05p 0.84p 0.95p 8443250
05/09/2024 1.13p 1.13p 1.04p 1.05p 6084469
04/09/2024 1.13p 1.15p 1.10p 1.13p 87193
03/09/2024 1.13p 1.13p 1.10p 1.13p 211087
02/09/2024 1.13p 1.13p 1.10p 1.13p 386008
30/08/2024 1.13p 1.13p 1.10p 1.13p 1108457
29/08/2024 1.15p 1.15p 1.10p 1.13p 1726882
28/08/2024 1.18p 1.18p 1.15p 1.15p 541571
27/08/2024 1.15p 1.20p 1.15p 1.20p 4195563
23/08/2024 1.15p 1.20p 1.10p 1.15p 680100
22/08/2024 1.15p 1.20p 1.15p 1.15p 123051
21/08/2024 1.10p 1.20p 1.10p 1.15p 800438
20/08/2024 1.10p 1.14p 1.09p 1.10p 247742
19/08/2024 1.10p 1.10p 1.07p 1.10p 0
16/08/2024 1.10p 1.11p 1.05p 1.10p 53500
15/08/2024 1.10p 1.15p 1.10p 1.10p 1455704
14/08/2024 1.10p 1.13p 1.10p 1.10p 200000
13/08/2024 1.10p 1.10p 1.08p 1.10p 110000
12/08/2024 1.08p 1.14p 1.05p 1.10p 469327
09/08/2024 1.15p 1.18p 1.07p 1.08p 3351149
08/08/2024 1.13p 1.20p 1.05p 1.13p 46972
07/08/2024 1.03p 1.19p 1.03p 1.13p 2669627
06/08/2024 1.03p 1.05p 1.01p 1.03p 2691878
05/08/2024 1.13p 1.13p 1.00p 1.03p 3646540
02/08/2024 1.13p 1.13p 1.11p 1.13p 0
01/08/2024 1.13p 1.13p 1.07p 1.13p 241834
31/07/2024 1.10p 1.13p 1.07p 1.13p 1355463
30/07/2024 1.08p 1.15p 1.06p 1.10p 2319383
29/07/2024 1.23p 1.23p 1.05p 1.08p 13787863
26/07/2024 1.20p 1.25p 1.18p 1.23p 2112063
25/07/2024 1.28p 1.30p 1.17p 1.20p 7533402
24/07/2024 1.15p 1.30p 1.15p 1.25p 8950486
23/07/2024 1.10p 1.20p 1.10p 1.15p 3138180
22/07/2024 1.08p 1.15p 1.08p 1.10p 2719396
19/07/2024 1.13p 1.20p 1.05p 1.08p 5465917
18/07/2024 1.10p 1.15p 1.05p 1.10p 1312225
17/07/2024 1.10p 1.15p 1.10p 1.10p 308320
16/07/2024 1.08p 1.15p 1.08p 1.10p 915553
15/07/2024 1.05p 1.17p 1.00p 1.08p 2633085
12/07/2024 1.05p 1.10p 1.02p 1.05p 913105
11/07/2024 1.03p 1.10p 1.00p 1.05p 1378132
10/07/2024 1.03p 1.03p 1.00p 1.03p 689136
09/07/2024 1.05p 1.10p 0.95p 1.03p 4648005
08/07/2024 1.05p 1.05p 1.00p 1.05p 300950
05/07/2024 1.05p 1.05p 1.02p 1.05p 462500
04/07/2024 1.05p 1.05p 1.01p 1.05p 395505
03/07/2024 1.05p 1.07p 1.05p 1.05p 251686
02/07/2024 1.05p 1.10p 1.00p 1.05p 122240
01/07/2024 1.05p 1.07p 1.00p 1.05p 105642
28/06/2024 1.05p 1.06p 1.01p 1.05p 533851
27/06/2024 1.05p 1.10p 1.00p 1.05p 74214
26/06/2024 1.05p 1.10p 1.02p 1.05p 485572
25/06/2024 1.03p 1.10p 0.95p 1.05p 4713552
24/06/2024 1.03p 1.06p 0.98p 1.03p 733984
21/06/2024 0.98p 1.00p 0.98p 1.00p 330273

*Close Price adjusted for both dividends and splits