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
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
09/10/2017 60.00p 60.00p 60.00p 60.00p 24256
06/10/2017 60.00p 62.50p 60.00p 60.00p 0
05/10/2017 60.00p 60.00p 60.00p 60.00p 0
04/10/2017 60.00p 62.50p 60.00p 60.00p 0
03/10/2017 57.50p 60.00p 57.50p 60.00p 6293
02/10/2017 57.50p 62.50p 57.50p 57.50p 51160
29/09/2017 55.00p 70.00p 51.25p 57.50p 119326
28/09/2017 51.25p 51.25p 51.25p 51.25p 36718
27/09/2017 51.25p 51.25p 51.25p 51.25p 70
26/09/2017 51.25p 51.25p 51.25p 51.25p 45128
25/09/2017 51.25p 51.25p 51.25p 51.25p 4310
22/09/2017 51.25p 51.25p 51.25p 51.25p 2850
21/09/2017 51.25p 51.25p 51.25p 51.25p 0
20/09/2017 51.25p 51.25p 51.25p 51.25p 0
19/09/2017 51.25p 51.25p 51.25p 51.25p 0
18/09/2017 51.25p 51.25p 51.25p 51.25p 11911
15/09/2017 51.25p 51.25p 51.25p 51.25p 278
14/09/2017 51.25p 51.25p 51.25p 51.25p 2500
13/09/2017 51.25p 51.25p 51.25p 51.25p 10020
12/09/2017 52.50p 52.50p 51.25p 51.25p 4702
11/09/2017 52.50p 52.50p 52.50p 52.50p 1006
08/09/2017 52.50p 52.50p 52.50p 52.50p 0
07/09/2017 52.50p 52.50p 52.50p 52.50p 22611
06/09/2017 52.50p 52.50p 52.50p 52.50p 1200
05/09/2017 52.50p 55.00p 52.50p 52.50p 3699
04/09/2017 52.50p 55.00p 52.50p 52.50p 0
01/09/2017 56.25p 56.25p 52.50p 52.50p 5000
31/08/2017 56.25p 56.25p 56.25p 56.25p 2000
30/08/2017 56.25p 56.25p 56.25p 56.25p 3417
29/08/2017 56.25p 56.25p 56.25p 56.25p 0
25/08/2017 56.25p 56.25p 56.25p 56.25p 0
24/08/2017 56.25p 56.25p 56.25p 56.25p 2500
23/08/2017 56.25p 56.25p 56.25p 56.25p 342
22/08/2017 56.25p 56.25p 56.25p 56.25p 0
21/08/2017 56.25p 56.25p 56.25p 56.25p 3431
18/08/2017 56.25p 56.25p 56.25p 56.25p 1808
17/08/2017 56.25p 56.25p 56.25p 56.25p 0
16/08/2017 56.25p 56.25p 56.25p 56.25p 11324
15/08/2017 56.25p 56.25p 56.25p 56.25p 0
14/08/2017 56.25p 56.25p 56.25p 56.25p 569
11/08/2017 56.25p 56.25p 56.25p 56.25p 0
10/08/2017 56.25p 56.25p 56.25p 56.25p 10050
09/08/2017 56.25p 56.25p 56.25p 56.25p 499
08/08/2017 56.25p 56.25p 56.25p 56.25p 2200
07/08/2017 56.25p 56.25p 56.25p 56.25p 5000
04/08/2017 56.25p 56.25p 56.25p 56.25p 2500
03/08/2017 56.25p 56.25p 56.25p 56.25p 0
02/08/2017 56.25p 56.25p 56.25p 56.25p 1091
01/08/2017 56.25p 58.75p 56.25p 56.25p 18720
31/07/2017 56.25p 56.25p 56.25p 56.25p 80
28/07/2017 56.25p 56.25p 56.25p 56.25p 0
27/07/2017 56.25p 56.25p 56.25p 56.25p 0
26/07/2017 56.25p 56.25p 56.25p 56.25p 0
25/07/2017 56.25p 56.25p 56.25p 56.25p 0
24/07/2017 56.25p 56.25p 56.25p 56.25p 7137
21/07/2017 56.25p 56.25p 56.25p 56.25p 0
20/07/2017 56.25p 56.25p 56.25p 56.25p 1340
19/07/2017 56.25p 56.25p 56.25p 56.25p 5000
18/07/2017 56.25p 56.25p 56.25p 56.25p 750
17/07/2017 56.25p 56.25p 56.25p 56.25p 1351
14/07/2017 56.25p 56.25p 56.25p 56.25p 10000
13/07/2017 56.25p 56.25p 56.25p 56.25p 13760
12/07/2017 56.25p 56.25p 55.00p 56.25p 8110
11/07/2017 55.00p 55.00p 55.00p 55.00p 14307
10/07/2017 55.00p 55.00p 55.00p 55.00p 14
07/07/2017 55.00p 55.00p 55.00p 55.00p 0
06/07/2017 55.00p 55.00p 55.00p 55.00p 10000
05/07/2017 55.00p 55.00p 55.00p 55.00p 0
04/07/2017 55.00p 55.00p 55.00p 55.00p 0
03/07/2017 55.00p 55.00p 55.00p 55.00p 2415
30/06/2017 55.00p 55.00p 55.00p 55.00p 0
29/06/2017 56.25p 56.25p 55.00p 55.00p 10598
28/06/2017 56.25p 56.25p 56.25p 56.25p 2500
27/06/2017 56.25p 56.25p 56.25p 56.25p 5000
26/06/2017 56.25p 56.25p 56.25p 56.25p 3000
23/06/2017 57.50p 57.50p 56.25p 56.25p 342
22/06/2017 57.50p 57.50p 57.50p 57.50p 0
21/06/2017 57.50p 57.50p 57.50p 57.50p 0
20/06/2017 57.50p 57.50p 57.50p 57.50p 0
19/06/2017 57.50p 57.50p 57.50p 57.50p 0
16/06/2017 57.50p 57.50p 55.25p 57.50p 1090
15/06/2017 57.50p 60.00p 57.50p 57.50p 0
14/06/2017 57.50p 58.00p 57.50p 57.50p 3520
13/06/2017 57.50p 57.50p 55.25p 57.50p 267
12/06/2017 57.50p 58.50p 55.25p 57.50p 13600
09/06/2017 57.50p 58.50p 55.25p 57.50p 1820
08/06/2017 57.50p 57.50p 57.50p 57.50p 0
07/06/2017 60.00p 60.00p 55.50p 57.50p 28340
06/06/2017 60.00p 60.00p 57.75p 60.00p 80
05/06/2017 60.00p 60.00p 57.75p 60.00p 714
02/06/2017 60.00p 60.50p 57.75p 60.00p 10187
01/06/2017 60.00p 60.00p 60.00p 60.00p 0
31/05/2017 60.00p 60.00p 57.50p 60.00p 440
30/05/2017 60.00p 62.50p 60.00p 60.00p 0
26/05/2017 60.00p 60.00p 60.00p 60.00p 0
25/05/2017 60.00p 62.50p 60.00p 60.00p 0
24/05/2017 60.00p 60.00p 60.00p 60.00p 0
23/05/2017 60.00p 60.50p 58.00p 60.00p 506
22/05/2017 60.00p 62.50p 60.00p 60.00p 145
19/05/2017 60.00p 60.85p 58.00p 60.00p 3962
18/05/2017 60.00p 62.50p 58.90p 60.00p 26224
17/05/2017 60.00p 60.00p 60.00p 60.00p 0
16/05/2017 60.00p 60.00p 58.90p 60.00p 509
15/05/2017 61.25p 62.95p 56.50p 60.00p 22872
12/05/2017 56.25p 56.25p 56.25p 56.25p 0
11/05/2017 56.25p 56.25p 55.25p 56.25p 368
10/05/2017 61.25p 61.25p 55.00p 56.25p 10552
09/05/2017 62.50p 62.50p 60.00p 61.25p 24069
08/05/2017 56.25p 65.00p 56.25p 62.50p 66854
05/05/2017 56.25p 56.25p 56.25p 56.25p 0
04/05/2017 52.50p 56.25p 52.50p 56.25p 36080
03/05/2017 52.50p 55.00p 51.00p 52.50p 3812
02/05/2017 50.00p 54.00p 50.00p 52.50p 37635
28/04/2017 50.00p 50.00p 48.50p 50.00p 22500
27/04/2017 50.00p 52.02p 49.00p 50.00p 8118
26/04/2017 50.00p 52.20p 49.00p 50.00p 28122
25/04/2017 51.25p 52.50p 48.50p 50.00p 89491
24/04/2017 53.75p 53.75p 40.00p 51.25p 306131
21/04/2017 68.75p 71.00p 66.88p 68.75p 3202
20/04/2017 68.75p 71.75p 68.75p 68.75p 5000
19/04/2017 70.00p 70.00p 67.50p 68.75p 2051
18/04/2017 70.00p 73.39p 67.20p 70.00p 7000
13/04/2017 65.00p 70.00p 65.00p 70.00p 67964
12/04/2017 67.50p 69.00p 67.50p 67.50p 5000

*Close Price adjusted for both dividends and splits