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
11/04/2017 68.75p 68.75p 66.20p 67.50p 146
10/04/2017 72.50p 72.50p 67.50p 68.75p 8598
07/04/2017 73.75p 73.75p 73.75p 73.75p 0
06/04/2017 75.00p 75.00p 72.50p 73.75p 18790
05/04/2017 75.00p 75.00p 73.00p 75.00p 2500
04/04/2017 77.50p 79.50p 75.00p 75.00p 10368
03/04/2017 76.25p 80.00p 72.50p 77.50p 18734
31/03/2017 76.25p 78.00p 74.00p 76.25p 11336
30/03/2017 76.25p 76.25p 74.11p 76.25p 669
29/03/2017 76.25p 76.25p 74.11p 76.25p 12
28/03/2017 76.25p 78.80p 74.11p 76.25p 5850
27/03/2017 76.25p 78.80p 76.25p 76.25p 1000
24/03/2017 76.25p 76.25p 76.25p 76.25p 0
23/03/2017 76.25p 78.80p 74.00p 76.25p 466
22/03/2017 76.25p 78.80p 76.25p 76.25p 397
21/03/2017 76.25p 78.80p 76.25p 76.25p 600
20/03/2017 76.25p 78.87p 73.50p 76.25p 2828
17/03/2017 76.25p 76.25p 74.00p 76.25p 100
16/03/2017 76.25p 79.25p 75.00p 76.25p 3033
15/03/2017 76.25p 78.75p 73.50p 76.25p 17119
14/03/2017 76.25p 78.00p 76.25p 76.25p 10128
13/03/2017 75.00p 80.55p 72.50p 76.25p 21531
10/03/2017 72.50p 74.00p 67.50p 72.50p 4987
09/03/2017 73.75p 73.75p 70.00p 72.50p 1454
08/03/2017 73.75p 75.50p 70.00p 73.75p 6564
07/03/2017 73.75p 73.75p 70.00p 73.75p 1035
06/03/2017 73.75p 73.75p 70.20p 73.75p 2446
03/03/2017 73.75p 76.00p 73.75p 73.75p 87
02/03/2017 71.25p 77.20p 71.25p 73.75p 13669
01/03/2017 71.25p 74.00p 68.50p 71.25p 390
28/02/2017 71.25p 71.25p 71.25p 71.25p 0
27/02/2017 73.50p 76.00p 68.25p 71.25p 15903
24/02/2017 73.50p 76.00p 73.50p 73.50p 2800
23/02/2017 73.75p 76.75p 70.75p 73.50p 27350
22/02/2017 80.00p 80.00p 68.50p 73.75p 19614
21/02/2017 80.00p 81.00p 77.50p 80.00p 8229
20/02/2017 80.00p 81.00p 77.20p 80.00p 36554
17/02/2017 80.00p 80.00p 79.50p 80.00p 5300
16/02/2017 73.75p 80.00p 72.50p 80.00p 29537
15/02/2017 76.25p 77.75p 70.55p 73.75p 44831
14/02/2017 72.50p 87.50p 72.50p 76.25p 60379
13/02/2017 66.25p 75.00p 66.25p 72.50p 38636
10/02/2017 66.25p 72.92p 66.25p 66.25p 41348
09/02/2017 66.25p 70.00p 63.50p 66.25p 30123
08/02/2017 66.25p 67.50p 63.25p 66.25p 70094
07/02/2017 66.25p 68.00p 66.25p 66.25p 500
06/02/2017 66.25p 67.50p 66.25p 66.25p 0
03/02/2017 66.25p 68.75p 66.25p 66.25p 9294
02/02/2017 66.25p 66.50p 62.58p 66.25p 3566
01/02/2017 66.25p 66.25p 66.25p 66.25p 0
31/01/2017 66.25p 66.25p 66.25p 66.25p 0
30/01/2017 66.25p 69.00p 62.58p 66.25p 5803
27/01/2017 65.00p 69.00p 64.00p 66.25p 21946
26/01/2017 67.50p 67.50p 62.50p 65.00p 19319
25/01/2017 55.00p 90.00p 55.00p 67.50p 193016
24/01/2017 51.25p 51.67p 51.25p 51.25p 3000
23/01/2017 51.25p 51.67p 51.25p 51.25p 1911
20/01/2017 51.25p 51.25p 48.75p 51.25p 14459
19/01/2017 51.25p 52.00p 47.50p 51.25p 45000
18/01/2017 56.25p 56.25p 50.00p 51.25p 26000
17/01/2017 60.00p 60.00p 55.50p 56.25p 861
16/01/2017 56.25p 57.25p 56.25p 56.25p 4703
13/01/2017 56.25p 56.25p 55.10p 56.25p 5057
12/01/2017 56.25p 56.50p 56.25p 56.25p 571
11/01/2017 56.25p 56.25p 56.25p 56.25p 0
10/01/2017 56.25p 56.75p 55.87p 56.25p 4157
09/01/2017 56.25p 56.25p 55.87p 56.25p 1790
06/01/2017 56.25p 56.25p 55.00p 56.25p 6814
05/01/2017 56.25p 56.50p 56.00p 56.25p 7000
04/01/2017 58.75p 58.75p 52.50p 56.25p 17000
03/01/2017 58.75p 58.75p 58.75p 58.75p 0
30/12/2016 61.25p 61.25p 55.50p 58.75p 4941
29/12/2016 61.25p 61.25p 60.00p 61.25p 8854
28/12/2016 61.25p 62.50p 61.25p 61.25p 0
23/12/2016 62.50p 62.50p 62.50p 62.50p 0
22/12/2016 63.75p 65.00p 60.00p 62.50p 6704
21/12/2016 63.75p 63.75p 63.75p 63.75p 0
20/12/2016 68.75p 68.75p 60.50p 63.75p 22541
19/12/2016 68.75p 68.75p 67.50p 68.75p 2035
16/12/2016 68.75p 68.75p 68.50p 68.75p 714
15/12/2016 77.50p 77.50p 68.50p 68.75p 6334
14/12/2016 77.50p 77.50p 75.25p 77.50p 80
13/12/2016 77.50p 77.50p 77.50p 77.50p 0
12/12/2016 77.50p 77.50p 75.00p 77.50p 4891
09/12/2016 77.50p 77.50p 75.00p 77.50p 0
08/12/2016 77.50p 77.50p 77.50p 77.50p 0
07/12/2016 77.50p 77.50p 77.50p 77.50p 0
06/12/2016 77.50p 77.50p 77.50p 77.50p 0
05/12/2016 77.50p 77.50p 77.50p 77.50p 0
02/12/2016 77.50p 77.50p 70.00p 77.50p 10000
01/12/2016 77.50p 77.50p 77.50p 77.50p 0
30/11/2016 77.50p 77.50p 75.00p 77.50p 2682
29/11/2016 77.50p 77.50p 75.00p 77.50p 4816
28/11/2016 77.50p 77.50p 75.25p 77.50p 130
25/11/2016 78.75p 78.75p 75.00p 77.50p 4000
24/11/2016 78.75p 78.75p 77.50p 78.75p 71
23/11/2016 81.25p 81.25p 78.75p 78.75p 0
22/11/2016 81.25p 81.25p 81.25p 81.25p 0
21/11/2016 81.25p 81.25p 80.12p 81.25p 200
18/11/2016 81.25p 85.00p 80.12p 81.25p 4484
17/11/2016 81.25p 82.00p 81.25p 81.25p 2210
16/11/2016 81.25p 81.25p 77.50p 81.25p 11878
15/11/2016 86.25p 86.25p 80.00p 81.25p 8073
14/11/2016 86.25p 86.25p 83.25p 86.25p 4000
11/11/2016 88.75p 88.75p 87.50p 87.50p 5000
10/11/2016 90.00p 90.00p 86.50p 88.75p 9174
09/11/2016 90.00p 92.25p 90.00p 90.00p 3000
08/11/2016 91.25p 91.25p 88.75p 88.75p 2679
07/11/2016 91.25p 91.25p 90.00p 91.25p 38278
04/11/2016 96.25p 96.25p 90.00p 91.25p 11874
03/11/2016 96.25p 96.25p 92.50p 96.25p 5405
02/11/2016 96.25p 96.25p 92.87p 96.25p 1000
01/11/2016 97.50p 98.50p 95.55p 96.25p 13500
31/10/2016 97.50p 100.00p 97.50p 97.50p 1010
28/10/2016 98.75p 99.75p 97.50p 97.50p 2620
27/10/2016 98.75p 101.75p 98.75p 98.75p 12764
26/10/2016 91.25p 107.11p 91.25p 98.75p 46343
25/10/2016 91.25p 91.25p 91.25p 91.25p 0
24/10/2016 91.25p 92.50p 91.25p 91.25p 3152
21/10/2016 91.25p 91.25p 91.25p 91.25p 0
20/10/2016 91.25p 91.25p 91.25p 91.25p 0
19/10/2016 91.25p 92.50p 91.25p 91.25p 1208
18/10/2016 91.25p 92.50p 91.25p 91.25p 3600
17/10/2016 91.25p 92.50p 90.00p 91.25p 5128
14/10/2016 91.25p 92.50p 91.25p 91.25p 4000
13/10/2016 91.25p 92.50p 91.25p 91.25p 2085
12/10/2016 91.25p 93.50p 91.25p 91.25p 17273
11/10/2016 91.25p 94.63p 87.50p 91.25p 36932
10/10/2016 86.25p 91.25p 86.25p 91.25p 16500
07/10/2016 85.00p 86.50p 85.00p 85.00p 382
06/10/2016 85.00p 87.00p 81.36p 85.00p 9272
05/10/2016 85.00p 85.00p 84.50p 85.00p 1871
04/10/2016 85.00p 85.00p 85.00p 85.00p 0
03/10/2016 85.00p 85.00p 85.00p 85.00p 0
30/09/2016 86.25p 86.25p 81.89p 85.00p 12382
29/09/2016 92.50p 92.67p 82.61p 86.25p 38940
28/09/2016 93.75p 96.50p 93.75p 93.75p 4534
27/09/2016 93.75p 97.00p 90.00p 93.75p 20710
26/09/2016 96.25p 98.98p 92.87p 93.75p 19708
23/09/2016 91.25p 100.00p 89.00p 96.25p 13436
22/09/2016 88.75p 94.63p 88.75p 91.25p 2700
21/09/2016 87.50p 90.00p 86.00p 87.50p 5406
20/09/2016 87.50p 89.50p 85.25p 87.50p 15600
19/09/2016 87.50p 87.50p 87.50p 87.50p 0
16/09/2016 87.50p 87.50p 84.50p 87.50p 17900
15/09/2016 87.50p 88.00p 87.50p 87.50p 40
14/09/2016 87.50p 87.50p 85.50p 87.50p 623
13/09/2016 87.50p 88.20p 82.50p 87.50p 195195
12/09/2016 87.50p 88.20p 87.50p 87.50p 50
09/09/2016 87.50p 87.50p 87.50p 87.50p 0
08/09/2016 87.50p 87.50p 85.20p 87.50p 2822
07/09/2016 87.50p 88.50p 85.80p 87.50p 8872
06/09/2016 83.75p 83.75p 82.75p 83.75p 223
05/09/2016 83.75p 83.75p 82.75p 83.75p 5000
02/09/2016 87.50p 87.50p 78.75p 83.75p 33651
01/09/2016 87.50p 87.50p 82.50p 87.50p 3846
31/08/2016 87.50p 89.00p 87.50p 87.50p 29
30/08/2016 87.50p 87.50p 86.00p 87.50p 1000
26/08/2016 87.50p 87.50p 87.50p 87.50p 0
25/08/2016 87.50p 89.00p 86.65p 87.50p 1830
24/08/2016 91.25p 91.25p 85.00p 87.50p 13700
23/08/2016 92.50p 93.00p 90.25p 91.25p 3495
22/08/2016 92.50p 93.77p 90.50p 92.50p 5470
19/08/2016 92.50p 93.80p 91.05p 92.50p 1509
18/08/2016 92.50p 92.50p 91.65p 92.50p 468
17/08/2016 92.50p 95.00p 91.50p 92.50p 7880
16/08/2016 91.25p 95.00p 90.00p 92.50p 23246
15/08/2016 87.50p 94.75p 86.25p 91.25p 24803
12/08/2016 91.25p 91.25p 80.00p 87.50p 36004
11/08/2016 91.25p 91.75p 85.00p 91.25p 36295
10/08/2016 87.50p 95.00p 87.50p 91.25p 27631
09/08/2016 82.50p 87.50p 82.50p 87.50p 22843
08/08/2016 78.75p 80.00p 78.75p 80.00p 600
05/08/2016 73.75p 80.00p 72.00p 78.75p 10633
04/08/2016 70.00p 96.41p 69.00p 73.75p 8998
03/08/2016 70.00p 70.00p 67.70p 70.00p 5340
02/08/2016 67.50p 70.00p 67.50p 70.00p 0
01/08/2016 67.50p 67.50p 67.50p 67.50p 1000
29/07/2016 67.50p 68.00p 67.25p 67.50p 2580
28/07/2016 67.50p 67.50p 66.00p 67.50p 2901
27/07/2016 66.25p 67.50p 66.25p 67.50p 0
26/07/2016 66.25p 67.00p 66.25p 66.25p 350
25/07/2016 66.25p 66.25p 66.25p 66.25p 0
22/07/2016 66.25p 67.00p 65.00p 66.25p 10538
21/07/2016 66.25p 66.25p 66.25p 66.25p 0
20/07/2016 66.25p 67.25p 66.25p 66.25p 1022
19/07/2016 66.25p 72.50p 63.33p 66.25p 23759
18/07/2016 66.25p 66.25p 66.25p 66.25p 0
15/07/2016 68.75p 68.75p 66.25p 66.25p 4941
14/07/2016 68.75p 68.75p 66.30p 68.75p 2006
13/07/2016 68.75p 68.75p 66.30p 68.75p 660
12/07/2016 68.75p 68.75p 68.75p 68.75p 0
11/07/2016 68.75p 70.00p 66.25p 68.75p 10775
08/07/2016 68.75p 68.75p 68.75p 68.75p 0
07/07/2016 68.75p 70.00p 68.75p 68.75p 0
06/07/2016 71.25p 72.00p 67.50p 70.00p 29564
05/07/2016 72.50p 72.50p 72.50p 72.50p 0
04/07/2016 72.50p 73.30p 70.44p 72.50p 3250
01/07/2016 72.50p 73.35p 70.75p 72.50p 8697
30/06/2016 72.50p 72.50p 71.20p 72.50p 2500

*Close Price adjusted for both dividends and splits