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
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
29/06/2016 72.50p 72.50p 71.20p 72.50p 702
28/06/2016 72.50p 73.35p 71.80p 72.50p 7825
27/06/2016 72.50p 73.00p 71.00p 72.50p 1130
24/06/2016 72.50p 73.35p 70.20p 72.50p 7676
23/06/2016 72.50p 72.50p 72.50p 72.50p 894
22/06/2016 72.50p 72.50p 70.50p 72.50p 4790
21/06/2016 72.50p 72.50p 71.00p 72.50p 1357
20/06/2016 72.50p 74.00p 70.00p 72.50p 9474
17/06/2016 72.50p 74.00p 70.50p 72.50p 3032
16/06/2016 72.50p 72.50p 70.50p 72.50p 5181
15/06/2016 72.50p 72.50p 72.50p 72.50p 0
14/06/2016 72.50p 72.50p 69.44p 72.50p 4264
13/06/2016 58.75p 82.00p 58.75p 72.50p 90141
10/06/2016 53.75p 53.75p 53.75p 53.75p 2000
09/06/2016 53.75p 53.75p 52.50p 53.75p 0
08/06/2016 52.50p 55.00p 52.50p 53.75p 2700
07/06/2016 52.50p 53.00p 52.50p 52.50p 2196
06/06/2016 52.50p 52.50p 52.50p 52.50p 0
03/06/2016 52.50p 52.50p 52.50p 52.50p 0
02/06/2016 52.50p 52.50p 52.10p 52.50p 2356
01/06/2016 52.50p 54.95p 52.50p 52.50p 887
31/05/2016 52.50p 54.95p 52.10p 52.50p 21212
27/05/2016 52.50p 52.50p 52.50p 52.50p 0
26/05/2016 52.50p 52.50p 52.10p 52.50p 11000
25/05/2016 52.50p 55.00p 52.00p 52.50p 1832
24/05/2016 52.50p 57.58p 52.50p 52.50p 2593
23/05/2016 52.50p 52.50p 52.50p 52.50p 0
20/05/2016 52.50p 52.50p 52.50p 52.50p 0
19/05/2016 52.50p 52.50p 52.50p 52.50p 0
18/05/2016 50.00p 55.00p 50.00p 52.50p 7750
17/05/2016 50.00p 52.45p 50.00p 50.00p 937
16/05/2016 50.00p 50.00p 50.00p 50.00p 0
13/05/2016 50.00p 52.45p 48.75p 50.00p 3122
12/05/2016 50.00p 52.45p 50.00p 50.00p 24374
11/05/2016 51.25p 54.00p 47.50p 48.75p 17416
10/05/2016 51.25p 54.00p 51.25p 51.25p 5
09/05/2016 46.25p 51.25p 46.25p 51.25p 500
06/05/2016 46.25p 46.25p 46.25p 46.25p 0
05/05/2016 46.25p 46.25p 46.25p 46.25p 0
04/05/2016 46.25p 47.00p 46.25p 46.25p 80
03/05/2016 46.25p 50.00p 46.25p 46.25p 2500
29/04/2016 46.25p 46.50p 46.25p 46.25p 500
28/04/2016 46.25p 47.00p 46.00p 46.25p 1214
27/04/2016 46.25p 46.25p 45.75p 46.25p 112
26/04/2016 46.25p 47.00p 45.12p 46.25p 2030
25/04/2016 42.50p 46.25p 42.50p 46.25p 2209
22/04/2016 42.50p 42.50p 42.50p 42.50p 0
21/04/2016 42.50p 42.50p 42.50p 42.50p 0
20/04/2016 42.50p 42.50p 42.50p 42.50p 0
19/04/2016 42.50p 45.00p 41.00p 42.50p 243
18/04/2016 42.50p 42.50p 42.50p 42.50p 0
15/04/2016 42.50p 42.50p 42.50p 42.50p 0
14/04/2016 42.50p 42.50p 42.50p 42.50p 0
13/04/2016 42.50p 42.50p 42.50p 42.50p 0
12/04/2016 40.00p 44.95p 40.00p 42.50p 1323
11/04/2016 37.50p 42.41p 37.50p 40.00p 12000
08/04/2016 37.50p 39.95p 37.50p 37.50p 996
07/04/2016 37.50p 39.50p 37.50p 37.50p 5000
06/04/2016 37.50p 39.50p 37.50p 37.50p 506
05/04/2016 37.50p 37.50p 37.50p 37.50p 0
04/04/2016 38.75p 38.75p 37.50p 37.50p 0
01/04/2016 37.50p 39.50p 37.50p 37.50p 1671
31/03/2016 37.50p 37.50p 35.60p 37.50p 600
30/03/2016 37.50p 39.50p 35.60p 37.50p 786
29/03/2016 37.50p 37.50p 37.50p 37.50p 0
24/03/2016 37.50p 37.50p 37.50p 37.50p 0
23/03/2016 37.50p 37.50p 37.50p 37.50p 0
22/03/2016 37.50p 37.50p 35.60p 37.50p 300
21/03/2016 37.50p 38.75p 35.60p 37.50p 133
18/03/2016 37.50p 39.50p 36.00p 37.50p 21000
17/03/2016 37.50p 37.50p 35.50p 37.50p 10020
16/03/2016 38.75p 38.75p 36.20p 37.50p 10000
15/03/2016 38.75p 38.75p 36.00p 38.75p 10000
14/03/2016 38.75p 38.75p 35.75p 38.75p 19102
11/03/2016 38.75p 38.75p 38.75p 38.75p 0
10/03/2016 38.75p 38.75p 38.75p 38.75p 0
09/03/2016 38.75p 38.75p 35.75p 38.75p 315
08/03/2016 40.00p 40.00p 37.50p 38.75p 7135
07/03/2016 40.00p 40.00p 40.00p 40.00p 0
04/03/2016 41.25p 41.25p 37.50p 40.00p 13660
03/03/2016 41.25p 41.25p 40.00p 41.25p 0
02/03/2016 41.25p 41.25p 41.25p 41.25p 0
01/03/2016 41.25p 41.25p 37.88p 41.25p 1000
29/02/2016 41.25p 44.00p 39.00p 41.25p 4560
26/02/2016 46.25p 46.25p 40.00p 42.50p 4000
25/02/2016 46.25p 46.25p 46.25p 46.25p 0
24/02/2016 45.00p 49.00p 45.00p 46.25p 7132
23/02/2016 43.75p 45.00p 42.50p 45.00p 1631
22/02/2016 43.75p 43.75p 42.50p 43.75p 581
19/02/2016 45.00p 45.00p 40.00p 43.75p 4114
18/02/2016 45.00p 45.00p 45.00p 45.00p 0
17/02/2016 45.00p 45.00p 42.50p 45.00p 80
16/02/2016 45.00p 45.00p 45.00p 45.00p 0
15/02/2016 45.00p 45.00p 45.00p 45.00p 0
12/02/2016 45.00p 47.50p 45.00p 45.00p 113
11/02/2016 45.00p 45.00p 45.00p 45.00p 0
10/02/2016 45.00p 45.00p 45.00p 45.00p 0
09/02/2016 45.00p 47.50p 45.00p 45.00p 2011
08/02/2016 45.00p 47.80p 42.50p 45.00p 11127
05/02/2016 43.75p 48.00p 43.75p 45.00p 5969
04/02/2016 46.25p 48.00p 42.00p 43.75p 12813
03/02/2016 46.25p 46.25p 46.25p 46.25p 0
02/02/2016 46.25p 48.00p 42.50p 46.25p 14000
01/02/2016 46.25p 46.25p 46.25p 46.25p 0
29/01/2016 46.25p 46.25p 46.25p 46.25p 0
28/01/2016 46.25p 46.25p 46.25p 46.25p 0
27/01/2016 45.00p 49.00p 45.00p 46.25p 4503
26/01/2016 45.00p 45.00p 45.00p 45.00p 0
25/01/2016 43.75p 49.00p 41.50p 45.00p 8176
22/01/2016 41.25p 41.25p 41.25p 41.25p 0
21/01/2016 41.25p 41.25p 40.00p 41.25p 389
20/01/2016 41.25p 41.25p 41.25p 41.25p 0
19/01/2016 41.25p 41.25p 41.25p 41.25p 0
18/01/2016 41.25p 45.00p 40.00p 41.25p 400
15/01/2016 41.25p 41.25p 41.25p 41.25p 0
14/01/2016 41.25p 41.25p 41.25p 41.25p 0
13/01/2016 41.25p 41.25p 41.25p 41.25p 0
12/01/2016 41.25p 45.00p 40.00p 41.25p 600
11/01/2016 41.25p 41.25p 40.70p 41.25p 2198
08/01/2016 41.25p 45.00p 40.70p 41.25p 367
07/01/2016 41.25p 42.00p 41.25p 41.25p 590
06/01/2016 41.25p 41.25p 41.25p 41.25p 0
05/01/2016 41.25p 41.25p 41.25p 41.25p 0
04/01/2016 41.25p 41.25p 41.25p 41.25p 0
31/12/2015 41.25p 41.25p 41.25p 41.25p 0
30/12/2015 41.25p 41.25p 41.25p 41.25p 0
29/12/2015 41.25p 41.25p 41.25p 41.25p 0
24/12/2015 41.25p 42.50p 41.25p 41.25p 332
23/12/2015 42.50p 45.00p 40.00p 41.25p 19176
22/12/2015 42.50p 42.50p 42.50p 42.50p 0
21/12/2015 42.50p 45.00p 42.50p 42.50p 0
18/12/2015 42.50p 42.50p 40.00p 42.50p 3250
17/12/2015 42.50p 45.00p 40.00p 42.50p 1602
16/12/2015 42.50p 44.70p 40.25p 42.50p 1399
15/12/2015 42.50p 42.50p 42.50p 42.50p 0
14/12/2015 42.50p 44.75p 42.50p 42.50p 1000
11/12/2015 42.50p 42.50p 42.50p 42.50p 0
10/12/2015 42.50p 44.00p 42.50p 42.50p 5682
09/12/2015 42.50p 42.50p 42.50p 42.50p 0
08/12/2015 43.75p 45.00p 40.38p 42.50p 329
07/12/2015 43.75p 47.50p 40.38p 43.75p 2750
04/12/2015 43.75p 47.13p 43.75p 43.75p 1061
03/12/2015 43.75p 46.50p 43.75p 43.75p 430
02/12/2015 45.00p 45.00p 40.50p 43.75p 2097
01/12/2015 45.00p 45.00p 45.00p 45.00p 0
30/11/2015 43.75p 45.92p 40.38p 45.00p 2100
27/11/2015 43.75p 43.75p 43.75p 43.75p 0
26/11/2015 43.75p 45.00p 43.75p 43.75p 0
25/11/2015 45.00p 45.00p 39.74p 43.75p 1560

*Close Price adjusted for both dividends and splits