Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2023 1.48p 1.49p 1.35p 1.40p 3416335
25/04/2023 1.38p 1.50p 1.33p 1.48p 6207168
24/04/2023 1.23p 1.41p 1.23p 1.38p 7981556
21/04/2023 1.20p 1.25p 1.17p 1.23p 3441672
20/04/2023 1.20p 1.23p 1.15p 1.20p 4949808
19/04/2023 1.15p 1.27p 1.12p 1.20p 5057382
18/04/2023 1.15p 1.19p 1.10p 1.15p 2829999
17/04/2023 1.10p 1.20p 1.10p 1.15p 5582339
14/04/2023 1.08p 1.15p 1.05p 1.10p 3787033
13/04/2023 1.00p 1.09p 0.98p 1.08p 2333221
12/04/2023 1.00p 1.05p 0.98p 1.00p 1199577
11/04/2023 0.98p 1.03p 0.95p 1.00p 5037739
06/04/2023 1.00p 1.05p 0.95p 0.98p 2574298
05/04/2023 1.00p 1.05p 0.95p 1.00p 1191103
04/04/2023 1.00p 1.02p 1.00p 1.00p 4901
03/04/2023 1.00p 1.05p 0.98p 1.00p 569434
31/03/2023 0.95p 1.05p 0.95p 1.00p 2498013
30/03/2023 1.00p 1.05p 0.90p 0.95p 3721852
29/03/2023 1.03p 1.04p 1.00p 1.00p 4055230
28/03/2023 1.00p 1.02p 0.95p 1.00p 498239
27/03/2023 0.98p 1.03p 0.95p 1.00p 2110605
24/03/2023 1.03p 1.03p 0.95p 0.98p 3339496
23/03/2023 1.03p 1.05p 1.00p 1.03p 2298867
22/03/2023 1.10p 1.13p 1.01p 1.03p 1130704
21/03/2023 1.05p 1.10p 1.00p 1.03p 1684909
20/03/2023 1.05p 1.09p 1.00p 1.05p 471209
17/03/2023 1.00p 1.14p 1.00p 1.05p 6349891
16/03/2023 1.00p 1.05p 0.95p 1.00p 68044
15/03/2023 1.03p 1.05p 0.95p 1.00p 1108054
14/03/2023 1.03p 1.05p 1.01p 1.03p 2579676
13/03/2023 1.03p 1.07p 1.00p 1.07p 1104363
10/03/2023 1.03p 1.03p 1.00p 1.03p 101614
09/03/2023 1.05p 1.05p 1.00p 1.03p 1619897
08/03/2023 1.05p 1.07p 1.05p 1.05p 877206
07/03/2023 1.10p 1.14p 1.00p 1.00p 1026111
06/03/2023 1.05p 1.15p 1.05p 1.10p 400491
03/03/2023 1.05p 1.10p 1.00p 1.05p 4063325
02/03/2023 1.05p 1.06p 1.05p 1.05p 112207
01/03/2023 1.05p 1.09p 1.00p 1.05p 226210
28/02/2023 1.05p 1.10p 1.00p 1.05p 90239
27/02/2023 1.05p 1.10p 1.03p 1.05p 536018
24/02/2023 1.05p 1.10p 1.00p 1.05p 339903
23/02/2023 1.10p 1.10p 1.04p 1.05p 1475982
22/02/2023 1.13p 1.13p 1.10p 1.10p 625818
21/02/2023 1.13p 1.15p 1.11p 1.13p 273094
20/02/2023 1.13p 1.13p 1.11p 1.13p 250000
17/02/2023 1.13p 1.14p 1.11p 1.13p 313227
16/02/2023 1.15p 1.15p 1.13p 1.13p 992157
15/02/2023 1.18p 1.18p 1.10p 1.15p 4314708
14/02/2023 1.18p 1.19p 1.11p 1.18p 2035605
13/02/2023 1.18p 1.20p 1.15p 1.18p 409808
10/02/2023 1.18p 1.20p 1.15p 1.18p 2468388
09/02/2023 1.28p 1.33p 1.15p 1.18p 7876636
08/02/2023 1.13p 1.23p 1.12p 1.23p 4550048
07/02/2023 1.10p 1.14p 1.08p 1.13p 1148344
06/02/2023 1.08p 1.18p 1.05p 1.10p 2500896
03/02/2023 1.10p 1.14p 1.05p 1.08p 2798415
02/02/2023 1.10p 1.15p 1.05p 1.10p 4110591
01/02/2023 1.08p 1.08p 1.00p 1.03p 2685857
31/01/2023 1.09p 1.12p 1.05p 1.08p 2157342
30/01/2023 1.08p 1.12p 1.08p 1.09p 840236
27/01/2023 1.11p 1.11p 1.06p 1.08p 3389673
26/01/2023 1.13p 1.15p 1.08p 1.11p 1586156
25/01/2023 1.13p 1.15p 1.10p 1.13p 981015
24/01/2023 1.17p 1.17p 1.07p 1.13p 6011212
23/01/2023 1.33p 1.33p 1.15p 1.17p 8995991
20/01/2023 1.33p 1.36p 1.28p 1.33p 573589
19/01/2023 1.33p 1.34p 1.27p 1.33p 148604
18/01/2023 1.33p 1.33p 1.27p 1.33p 4303109
17/01/2023 1.30p 1.40p 1.30p 1.33p 254558
16/01/2023 1.35p 1.40p 1.24p 1.30p 930591
13/01/2023 1.25p 1.35p 1.24p 1.35p 1119092
12/01/2023 1.25p 1.29p 1.23p 1.25p 1291249
11/01/2023 1.23p 1.30p 1.20p 1.25p 2333830
10/01/2023 1.25p 1.25p 1.21p 1.23p 1345728
09/01/2023 1.25p 1.25p 1.21p 1.25p 2259024
06/01/2023 1.30p 1.30p 1.20p 1.25p 3288195
05/01/2023 1.30p 1.35p 1.25p 1.30p 2441895
04/01/2023 1.30p 1.35p 1.25p 1.30p 1132756
03/01/2023 1.30p 1.35p 1.30p 1.30p 359772
30/12/2022 1.30p 1.36p 1.27p 1.30p 2716988
29/12/2022 1.30p 1.35p 1.28p 1.30p 21884
28/12/2022 1.30p 1.35p 1.28p 1.30p 313500
23/12/2022 1.30p 1.34p 1.27p 1.30p 626809
22/12/2022 1.30p 1.34p 1.30p 1.30p 298754
21/12/2022 1.38p 1.38p 1.28p 1.30p 326767
20/12/2022 1.38p 1.38p 1.32p 1.38p 330272
19/12/2022 1.38p 1.38p 1.30p 1.38p 67476
16/12/2022 1.30p 1.38p 1.30p 1.38p 218750
15/12/2022 1.33p 1.35p 1.33p 1.33p 174000
14/12/2022 1.38p 1.43p 1.30p 1.33p 2497126
13/12/2022 1.43p 1.45p 1.25p 1.38p 5137234
12/12/2022 1.43p 1.48p 1.43p 1.43p 50673
09/12/2022 1.43p 1.44p 1.37p 1.43p 346000
08/12/2022 1.43p 1.47p 1.39p 1.43p 480689
07/12/2022 1.45p 1.48p 1.45p 1.45p 657993
06/12/2022 1.48p 1.49p 1.40p 1.45p 880208
05/12/2022 1.45p 1.55p 1.39p 1.48p 977171
02/12/2022 1.45p 1.52p 1.39p 1.45p 370922
01/12/2022 1.45p 1.49p 1.43p 1.45p 514602
30/11/2022 1.45p 1.45p 1.37p 1.45p 800480
29/11/2022 1.43p 1.43p 1.36p 1.38p 694551
28/11/2022 1.43p 1.44p 1.37p 1.43p 1094175
25/11/2022 1.43p 1.44p 1.38p 1.43p 1365758
24/11/2022 1.48p 1.48p 1.38p 1.43p 1537718
23/11/2022 1.40p 1.52p 1.35p 1.48p 1451693
22/11/2022 1.40p 1.45p 1.39p 1.40p 597510
21/11/2022 1.40p 1.45p 1.38p 1.40p 1257577
18/11/2022 1.40p 1.45p 1.39p 1.40p 1366641
17/11/2022 1.40p 1.44p 1.38p 1.40p 1339352
16/11/2022 1.40p 1.40p 1.35p 1.40p 992884
15/11/2022 1.45p 1.47p 1.38p 1.40p 2004958
14/11/2022 1.50p 1.50p 1.40p 1.45p 1166182
11/11/2022 1.45p 1.50p 1.45p 1.50p 1495009
10/11/2022 1.45p 1.50p 1.42p 1.45p 1653795
09/11/2022 1.48p 1.48p 1.42p 1.45p 643766
08/11/2022 1.45p 1.54p 1.40p 1.45p 4654836
07/11/2022 1.40p 1.50p 1.39p 1.45p 2434262
04/11/2022 1.38p 1.45p 1.35p 1.40p 2572291
03/11/2022 1.38p 1.41p 1.34p 1.38p 376454
02/11/2022 1.38p 1.45p 1.33p 1.38p 873123
01/11/2022 1.45p 1.47p 1.31p 1.38p 2885692
31/10/2022 1.45p 1.45p 1.40p 1.45p 1238124
28/10/2022 1.50p 1.50p 1.45p 1.45p 1384111
27/10/2022 1.50p 1.55p 1.46p 1.50p 810584
26/10/2022 1.50p 1.55p 1.46p 1.55p 1874926
25/10/2022 1.55p 1.57p 1.42p 1.50p 3921689
24/10/2022 1.60p 1.61p 1.52p 1.55p 1983708
21/10/2022 1.63p 1.63p 1.55p 1.60p 2016238
20/10/2022 1.65p 1.75p 1.57p 1.63p 4758964
19/10/2022 1.60p 1.65p 1.55p 1.55p 1229813
18/10/2022 1.55p 1.65p 1.50p 1.58p 7640124
17/10/2022 1.45p 1.64p 1.43p 1.55p 4700423
14/10/2022 1.38p 1.49p 1.38p 1.45p 1690779
13/10/2022 1.45p 1.45p 1.32p 1.38p 2756467
12/10/2022 1.48p 1.48p 1.43p 1.45p 705564
11/10/2022 1.50p 1.52p 1.44p 1.48p 390634
10/10/2022 1.45p 1.52p 1.40p 1.50p 1517669
07/10/2022 1.45p 1.54p 1.40p 1.45p 1654000
06/10/2022 1.40p 1.50p 1.35p 1.45p 3007411
05/10/2022 1.40p 1.45p 1.36p 1.40p 2295883
04/10/2022 1.35p 1.44p 1.33p 1.40p 3271054
03/10/2022 1.30p 1.40p 1.30p 1.35p 3232328
30/09/2022 1.30p 1.35p 1.27p 1.30p 47414
29/09/2022 1.25p 1.35p 1.25p 1.30p 1438147
28/09/2022 1.30p 1.30p 1.25p 1.25p 633887
27/09/2022 1.35p 1.37p 1.27p 1.30p 350561
26/09/2022 1.38p 1.39p 1.31p 1.35p 1265607
23/09/2022 1.43p 1.44p 1.35p 1.38p 2700226
22/09/2022 1.50p 1.53p 1.40p 1.43p 2203232
21/09/2022 1.60p 1.60p 1.45p 1.50p 5378093
20/09/2022 1.55p 1.60p 1.50p 1.60p 2361255
16/09/2022 1.55p 1.58p 1.51p 1.55p 1061441
15/09/2022 1.50p 1.58p 1.45p 1.55p 720507
14/09/2022 1.60p 1.65p 1.46p 1.50p 2861745
13/09/2022 1.58p 1.63p 1.55p 1.60p 2616886
12/09/2022 1.58p 1.68p 1.50p 1.59p 11591119
09/09/2022 1.50p 1.60p 1.42p 1.55p 10736168
08/09/2022 1.35p 1.55p 1.35p 1.50p 8506692
07/09/2022 1.35p 1.40p 1.34p 1.35p 1693132
06/09/2022 1.43p 1.45p 1.30p 1.35p 2920786
05/09/2022 1.48p 1.50p 1.40p 1.43p 1417865
02/09/2022 1.48p 1.50p 1.45p 1.48p 1599190
01/09/2022 1.55p 1.55p 1.45p 1.49p 5924063
31/08/2022 1.50p 1.58p 1.47p 1.55p 12934127
30/08/2022 1.35p 1.56p 1.35p 1.50p 25763848
26/08/2022 1.30p 1.44p 1.30p 1.35p 9773381
25/08/2022 1.28p 1.32p 1.28p 1.30p 7572355
24/08/2022 1.28p 1.30p 1.25p 1.28p 359771
23/08/2022 1.35p 1.35p 1.27p 1.28p 2139244
22/08/2022 1.40p 1.45p 1.30p 1.35p 14046662
19/08/2022 1.25p 1.45p 1.23p 1.35p 3237568
18/08/2022 1.25p 1.32p 1.20p 1.25p 3300459
17/08/2022 1.25p 1.38p 1.20p 1.25p 8249979
16/08/2022 1.20p 1.35p 1.20p 1.25p 7258216
15/08/2022 1.18p 1.25p 1.10p 1.20p 1263989
12/08/2022 1.18p 1.25p 1.11p 1.18p 1510783
11/08/2022 1.15p 1.20p 1.10p 1.18p 923162
10/08/2022 1.15p 1.29p 1.10p 1.15p 8122807
09/08/2022 1.15p 1.20p 1.12p 1.15p 1675697
08/08/2022 0.95p 1.15p 0.94p 1.15p 4397137
05/08/2022 1.00p 1.00p 0.92p 0.95p 1092102
04/08/2022 0.93p 1.05p 0.93p 1.00p 2330456
03/08/2022 0.93p 0.93p 0.90p 0.93p 100000
02/08/2022 0.93p 0.95p 0.93p 0.93p 2105
01/08/2022 0.90p 0.93p 0.88p 0.93p 940164
29/07/2022 0.93p 0.93p 0.90p 0.93p 750000
28/07/2022 0.93p 0.95p 0.93p 0.93p 400
27/07/2022 0.93p 0.93p 0.90p 0.93p 12623
26/07/2022 0.93p 0.93p 0.91p 0.93p 200000
25/07/2022 0.93p 0.95p 0.90p 0.93p 126232
22/07/2022 0.93p 0.93p 0.90p 0.93p 69421
21/07/2022 0.93p 0.93p 0.90p 0.93p 384102
20/07/2022 0.91p 0.96p 0.90p 0.93p 4095964
19/07/2022 0.88p 0.88p 0.88p 0.88p 0
18/07/2022 0.88p 0.88p 0.85p 0.88p 565645
15/07/2022 0.87p 0.87p 0.84p 0.87p 641726
14/07/2022 0.87p 0.87p 0.87p 0.87p 0
13/07/2022 0.90p 0.90p 0.82p 0.87p 2938961
12/07/2022 0.90p 0.90p 0.85p 0.90p 180350

*Close Price adjusted for both dividends and splits