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
24/11/2015 45.00p 45.00p 45.00p 45.00p 0
23/11/2015 45.00p 47.00p 41.99p 45.00p 2498
20/11/2015 43.75p 46.00p 43.75p 45.00p 6500
19/11/2015 43.75p 43.75p 43.75p 43.75p 0
18/11/2015 43.75p 46.00p 40.00p 43.75p 530
17/11/2015 43.75p 43.75p 43.75p 43.75p 0
16/11/2015 46.25p 46.25p 41.00p 43.75p 3623
13/11/2015 46.25p 46.25p 46.25p 46.25p 0
12/11/2015 47.50p 47.50p 41.00p 46.25p 18725
11/11/2015 47.50p 47.50p 45.22p 47.50p 4000
10/11/2015 47.50p 50.00p 45.00p 47.50p 3650
09/11/2015 47.50p 47.50p 45.00p 47.50p 600
06/11/2015 47.50p 48.00p 47.50p 47.50p 4200
05/11/2015 47.50p 48.35p 47.50p 47.50p 2169
04/11/2015 43.75p 45.00p 43.75p 43.75p 0
03/11/2015 43.75p 43.75p 43.75p 43.75p 0
02/11/2015 43.75p 43.75p 42.20p 43.75p 1206
30/10/2015 43.75p 43.75p 43.75p 43.75p 0
29/10/2015 43.75p 47.35p 43.75p 43.75p 360
28/10/2015 43.75p 47.35p 43.75p 43.75p 500
27/10/2015 43.75p 43.75p 42.50p 43.75p 3500
26/10/2015 43.75p 46.00p 43.75p 43.75p 11000
23/10/2015 43.75p 47.35p 43.75p 43.75p 606
22/10/2015 43.75p 47.35p 43.75p 43.75p 110
21/10/2015 43.75p 46.67p 42.00p 43.75p 5714
20/10/2015 43.75p 47.35p 43.75p 43.75p 9112
19/10/2015 42.50p 47.12p 42.50p 43.75p 12713
16/10/2015 42.50p 43.50p 40.50p 42.50p 31032
15/10/2015 41.25p 44.00p 40.00p 42.50p 11921
14/10/2015 36.25p 44.00p 36.25p 41.25p 38563
13/10/2015 40.00p 40.00p 36.25p 36.25p 26756
12/10/2015 51.25p 51.25p 43.25p 45.00p 20913
09/10/2015 51.25p 51.25p 50.80p 51.25p 3767
08/10/2015 51.25p 51.25p 50.75p 51.25p 500
07/10/2015 51.25p 51.25p 50.00p 51.25p 520
06/10/2015 51.25p 51.25p 47.50p 51.25p 12030
05/10/2015 51.25p 51.25p 51.25p 51.25p 0
02/10/2015 51.25p 51.25p 47.60p 51.25p 1074
01/10/2015 51.25p 51.25p 50.80p 51.25p 500
30/09/2015 51.25p 55.00p 51.25p 51.25p 0
29/09/2015 51.25p 55.00p 51.25p 51.25p 5000
28/09/2015 51.25p 51.25p 51.25p 51.25p 0
25/09/2015 51.25p 55.00p 50.00p 51.25p 16904
24/09/2015 51.25p 51.25p 50.00p 51.25p 559
23/09/2015 51.25p 51.25p 50.89p 51.25p 134
22/09/2015 53.75p 53.75p 50.89p 51.25p 3442
21/09/2015 53.75p 53.75p 53.00p 53.75p 2000
18/09/2015 53.75p 53.80p 50.50p 53.75p 4532
17/09/2015 53.75p 53.75p 50.50p 53.75p 898
16/09/2015 52.50p 57.12p 50.00p 53.75p 3615
15/09/2015 47.50p 47.50p 47.50p 47.50p 0
14/09/2015 47.50p 47.50p 46.00p 47.50p 5846
11/09/2015 48.75p 48.75p 45.00p 47.50p 29167
10/09/2015 47.50p 52.35p 46.50p 48.75p 24758
09/09/2015 46.25p 46.25p 46.25p 46.25p 0
08/09/2015 46.25p 46.25p 42.50p 46.25p 1182
07/09/2015 46.25p 46.25p 46.25p 46.25p 0
04/09/2015 46.25p 46.50p 42.50p 46.25p 896
03/09/2015 46.25p 46.25p 46.25p 46.25p 0
02/09/2015 46.25p 46.25p 46.25p 46.25p 0
01/09/2015 46.25p 47.00p 41.00p 46.25p 7037
28/08/2015 46.25p 47.00p 46.25p 46.25p 6000
27/08/2015 47.50p 47.50p 45.55p 46.25p 115
26/08/2015 47.50p 47.50p 47.50p 47.50p 0
25/08/2015 47.50p 47.50p 45.70p 47.50p 8593
24/08/2015 47.50p 47.50p 47.25p 47.50p 102
21/08/2015 47.50p 47.50p 47.50p 47.50p 0
20/08/2015 47.50p 47.50p 45.55p 47.50p 8097
19/08/2015 47.50p 47.50p 45.00p 47.50p 0
18/08/2015 47.50p 47.50p 45.50p 47.50p 7059
17/08/2015 47.50p 49.50p 47.50p 47.50p 1129
14/08/2015 47.50p 47.50p 45.00p 47.50p 0
13/08/2015 46.25p 47.75p 46.25p 47.50p 188
12/08/2015 46.25p 46.25p 46.25p 46.25p 0
11/08/2015 46.25p 48.00p 46.25p 46.25p 10885
10/08/2015 52.50p 52.50p 45.50p 46.25p 8525
07/08/2015 52.50p 52.50p 52.00p 52.50p 1211
06/08/2015 52.50p 52.50p 52.00p 52.50p 1620
05/08/2015 53.75p 53.75p 52.50p 52.50p 5000
04/08/2015 53.75p 53.75p 53.75p 53.75p 0
03/08/2015 53.75p 53.75p 53.75p 53.75p 0
31/07/2015 55.00p 55.50p 53.05p 53.75p 15000
30/07/2015 56.25p 56.25p 52.50p 55.00p 10000
29/07/2015 56.25p 57.50p 53.05p 56.25p 483
28/07/2015 56.25p 56.25p 53.05p 56.25p 5200
27/07/2015 57.50p 57.50p 56.25p 56.25p 0
24/07/2015 57.50p 58.70p 55.55p 57.50p 13117
23/07/2015 57.50p 58.75p 55.55p 57.50p 785
22/07/2015 58.75p 59.00p 55.55p 57.50p 6652
21/07/2015 58.75p 58.75p 57.00p 58.75p 1250
20/07/2015 58.75p 59.50p 58.75p 58.75p 500
17/07/2015 58.75p 59.91p 58.75p 58.75p 334
16/07/2015 58.75p 59.91p 58.75p 58.75p 23
15/07/2015 58.75p 60.00p 58.75p 58.75p 2806
14/07/2015 58.75p 60.00p 58.75p 58.75p 1500
13/07/2015 58.75p 60.50p 55.55p 58.75p 3895
10/07/2015 58.75p 61.00p 56.00p 58.75p 2742
09/07/2015 61.25p 61.25p 58.75p 58.75p 3417
08/07/2015 61.25p 62.00p 60.63p 61.25p 215
07/07/2015 62.50p 62.50p 60.63p 61.25p 968
06/07/2015 62.50p 68.00p 60.00p 62.50p 38960
03/07/2015 62.50p 62.50p 60.00p 62.50p 3000
02/07/2015 62.50p 63.45p 62.50p 62.50p 725
01/07/2015 62.50p 62.50p 60.00p 62.50p 12828
30/06/2015 62.50p 62.50p 61.55p 62.50p 5412
29/06/2015 62.50p 63.00p 62.50p 62.50p 3159
26/06/2015 61.25p 65.00p 61.25p 62.50p 24983
25/06/2015 61.25p 62.00p 60.00p 61.25p 8108
24/06/2015 63.75p 63.75p 60.00p 61.25p 11829
23/06/2015 65.00p 66.00p 60.00p 63.75p 13910
22/06/2015 67.50p 73.45p 62.66p 65.00p 35168
19/06/2015 72.50p 72.50p 67.50p 67.50p 10619
18/06/2015 73.75p 73.75p 70.00p 72.50p 2410
17/06/2015 75.00p 75.00p 70.00p 73.75p 13540
16/06/2015 75.00p 78.80p 71.00p 75.00p 38692
15/06/2015 63.75p 81.00p 63.75p 75.00p 191033
12/06/2015 72.50p 74.50p 61.25p 61.25p 46467
11/06/2015 58.75p 92.25p 58.75p 72.50p 269495
10/06/2015 60.00p 60.00p 58.75p 58.75p 0
09/06/2015 58.75p 58.75p 58.75p 58.75p 1153
08/06/2015 57.50p 59.30p 57.50p 58.75p 6183
05/06/2015 58.75p 58.75p 58.75p 58.75p 1019
04/06/2015 58.75p 60.00p 58.75p 58.75p 46100
03/06/2015 57.50p 58.75p 57.50p 58.75p 656
02/06/2015 58.75p 59.50p 58.50p 58.75p 12300
01/06/2015 58.75p 58.75p 58.75p 58.75p 0
29/05/2015 62.50p 62.50p 58.75p 58.75p 9500
28/05/2015 62.50p 64.50p 61.00p 62.50p 20100
27/05/2015 61.25p 63.50p 59.20p 62.50p 33256
26/05/2015 60.00p 61.50p 59.00p 61.25p 112257
22/05/2015 61.25p 61.25p 60.00p 60.00p 5000
21/05/2015 61.25p 61.25p 60.10p 61.25p 76
20/05/2015 61.25p 61.50p 60.10p 61.25p 2871
19/05/2015 63.75p 65.25p 60.80p 61.25p 20245
18/05/2015 62.50p 63.50p 62.50p 62.50p 5181
15/05/2015 62.50p 62.50p 62.50p 62.50p 0
14/05/2015 62.50p 62.50p 60.00p 62.50p 50480
13/05/2015 61.25p 62.50p 60.50p 62.50p 788
12/05/2015 60.00p 62.50p 60.00p 61.25p 5982
11/05/2015 60.00p 60.00p 60.00p 60.00p 0
08/05/2015 60.00p 61.95p 59.00p 60.00p 7809
07/05/2015 55.00p 62.50p 55.00p 60.00p 21610
06/05/2015 55.00p 55.00p 55.00p 55.00p 0
05/05/2015 53.75p 55.00p 53.50p 55.00p 5000
01/05/2015 53.75p 57.50p 53.75p 53.75p 37293
30/04/2015 53.75p 56.45p 51.20p 53.75p 5573
29/04/2015 53.75p 53.75p 51.20p 53.75p 10000
28/04/2015 58.75p 60.50p 53.75p 53.75p 4850
27/04/2015 58.75p 60.70p 56.70p 58.75p 11482
24/04/2015 58.75p 61.00p 56.50p 58.75p 8504
23/04/2015 58.75p 61.00p 56.50p 58.75p 420
22/04/2015 58.75p 58.75p 58.75p 58.75p 0
21/04/2015 56.25p 58.75p 55.00p 58.75p 130991
20/04/2015 56.25p 60.00p 55.05p 56.25p 15000
17/04/2015 56.25p 56.25p 56.25p 56.25p 0
16/04/2015 56.25p 56.25p 55.05p 56.25p 11750
15/04/2015 56.25p 56.25p 52.00p 56.25p 8199
14/04/2015 56.25p 56.25p 55.00p 56.25p 3000
13/04/2015 57.50p 59.00p 56.25p 56.25p 0
10/04/2015 60.00p 60.00p 57.50p 57.50p 0
09/04/2015 60.00p 60.00p 60.00p 60.00p 0
08/04/2015 60.00p 60.00p 57.75p 60.00p 564
07/04/2015 60.00p 60.00p 60.00p 60.00p 0
02/04/2015 60.00p 61.50p 57.60p 60.00p 15000
01/04/2015 62.50p 62.50p 58.30p 60.00p 92000
31/03/2015 62.50p 63.95p 61.25p 62.50p 18910
30/03/2015 66.25p 66.25p 60.00p 62.50p 33154
27/03/2015 60.00p 72.50p 58.31p 66.25p 64975
26/03/2015 60.00p 62.50p 58.31p 60.00p 14100
25/03/2015 58.75p 62.50p 58.75p 60.00p 11750
24/03/2015 63.75p 64.30p 57.50p 58.75p 7607
23/03/2015 63.75p 64.60p 62.50p 63.75p 6359
20/03/2015 63.75p 64.63p 63.05p 63.75p 4873
19/03/2015 58.75p 65.00p 58.50p 63.75p 70380
18/03/2015 56.25p 60.00p 56.25p 57.50p 1313
17/03/2015 56.25p 56.60p 56.20p 56.25p 22059
16/03/2015 52.50p 59.30p 52.00p 56.25p 55342
13/03/2015 47.50p 54.00p 47.50p 52.50p 53497
12/03/2015 47.50p 49.00p 46.50p 47.50p 9000
11/03/2015 48.75p 48.90p 47.50p 47.50p 11465
10/03/2015 48.75p 49.88p 48.00p 48.75p 36108
09/03/2015 43.75p 50.00p 43.75p 48.75p 62266
06/03/2015 42.50p 47.50p 40.80p 43.75p 16885
05/03/2015 42.50p 42.50p 42.50p 42.50p 0
04/03/2015 38.75p 42.50p 38.75p 42.50p 12500
03/03/2015 38.75p 39.50p 38.75p 38.75p 5018
02/03/2015 38.75p 38.75p 38.75p 38.75p 0
27/02/2015 38.75p 39.00p 38.53p 38.75p 20601
26/02/2015 38.75p 39.00p 38.75p 38.75p 6450
25/02/2015 38.75p 39.00p 38.75p 38.75p 10800
24/02/2015 38.75p 40.00p 38.40p 38.75p 27745
23/02/2015 38.75p 39.50p 38.75p 38.75p 122
20/02/2015 37.50p 40.00p 37.50p 38.75p 15500
19/02/2015 36.25p 37.50p 36.25p 37.50p 28500
18/02/2015 33.75p 36.25p 33.75p 36.25p 10000
17/02/2015 33.75p 35.00p 33.75p 33.75p 6122
16/02/2015 33.75p 35.00p 33.50p 33.75p 3524
13/02/2015 32.50p 34.50p 32.00p 33.75p 10288
12/02/2015 33.75p 33.75p 32.50p 32.50p 6000
11/02/2015 33.75p 33.75p 33.75p 33.75p 500

*Close Price adjusted for both dividends and splits