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
26/09/2012 137.50p 137.50p 120.00p 131.25p 9578
25/09/2012 131.25p 172.50p 127.50p 143.75p 59365
24/09/2012 143.75p 143.75p 125.00p 131.25p 4971
21/09/2012 137.50p 143.75p 137.50p 143.75p 785
20/09/2012 143.75p 145.00p 137.50p 143.75p 13307
19/09/2012 143.75p 145.00p 141.25p 143.75p 1755
18/09/2012 143.75p 145.00p 143.75p 143.75p 2031
17/09/2012 137.50p 143.75p 125.00p 143.75p 10032
14/09/2012 137.50p 149.00p 128.00p 137.50p 593
13/09/2012 143.75p 143.75p 126.25p 131.25p 7157
12/09/2012 156.25p 156.25p 137.50p 143.75p 18448
11/09/2012 156.25p 156.25p 153.50p 156.25p 60
10/09/2012 156.25p 156.25p 147.78p 156.25p 6200
07/09/2012 156.25p 160.00p 156.25p 156.25p 7000
06/09/2012 156.25p 156.25p 151.50p 156.25p 600
05/09/2012 156.25p 156.25p 151.50p 156.25p 2497
04/09/2012 156.25p 156.25p 152.50p 156.25p 5627
03/09/2012 156.25p 160.00p 151.25p 156.25p 2820
31/08/2012 156.25p 160.00p 151.50p 156.25p 7640
30/08/2012 168.75p 168.75p 156.25p 156.25p 2900
29/08/2012 168.75p 170.00p 162.83p 168.75p 2240
28/08/2012 168.75p 168.75p 162.50p 168.75p 0
24/08/2012 168.75p 168.75p 162.50p 168.75p 1000
23/08/2012 168.75p 170.00p 162.50p 168.75p 1115
22/08/2012 168.75p 172.50p 165.00p 168.75p 1574
21/08/2012 168.75p 168.75p 164.00p 168.75p 1382
20/08/2012 181.25p 181.25p 175.00p 181.25p 4000
17/08/2012 175.00p 183.75p 175.00p 181.25p 2317
16/08/2012 168.75p 183.13p 165.00p 181.25p 3495
15/08/2012 168.75p 172.50p 168.75p 168.75p 0
14/08/2012 168.75p 172.50p 168.75p 168.75p 80
13/08/2012 175.00p 181.25p 168.75p 168.75p 0
10/08/2012 181.25p 181.25p 175.00p 181.25p 1706
09/08/2012 181.25p 182.50p 181.25p 181.25p 4
08/08/2012 181.25p 181.25p 177.50p 181.25p 4041
07/08/2012 168.75p 185.00p 168.75p 181.25p 1594
06/08/2012 168.75p 168.75p 163.75p 168.75p 1070
03/08/2012 168.75p 175.00p 165.00p 168.75p 7110
02/08/2012 168.75p 175.00p 150.00p 168.75p 11452
01/08/2012 162.50p 168.75p 159.50p 168.75p 2832
31/07/2012 162.50p 168.75p 162.50p 168.75p 1011
30/07/2012 156.25p 162.50p 150.50p 162.50p 3227
27/07/2012 181.25p 181.25p 144.70p 156.25p 14544
26/07/2012 181.25p 181.25p 177.50p 181.25p 1300
25/07/2012 162.50p 187.50p 162.50p 181.25p 9500
24/07/2012 162.50p 170.00p 156.25p 162.50p 0
23/07/2012 156.25p 170.00p 156.25p 162.50p 1587
20/07/2012 181.25p 181.25p 155.00p 156.25p 6624
19/07/2012 181.25p 182.50p 177.75p 181.25p 1173
18/07/2012 181.25p 181.25p 178.00p 181.25p 909
17/07/2012 181.25p 181.25p 178.00p 181.25p 709
16/07/2012 181.25p 184.37p 181.25p 181.25p 919
13/07/2012 181.25p 183.75p 181.25p 181.25p 271
12/07/2012 181.25p 183.75p 177.75p 181.25p 437
11/07/2012 193.75p 193.75p 181.25p 181.25p 3060
10/07/2012 193.75p 218.75p 187.50p 193.75p 0
09/07/2012 218.75p 218.75p 187.50p 193.75p 6823
06/07/2012 218.75p 218.75p 212.50p 218.75p 600
05/07/2012 218.75p 218.75p 212.50p 218.75p 300
04/07/2012 231.25p 231.25p 208.00p 218.75p 7039
03/07/2012 231.25p 231.25p 225.00p 231.25p 1920
02/07/2012 231.25p 231.25p 225.00p 231.25p 0
29/06/2012 231.25p 231.25p 225.00p 231.25p 0
28/06/2012 231.25p 231.25p 225.00p 231.25p 0
27/06/2012 231.25p 231.25p 225.00p 231.25p 0
26/06/2012 231.25p 231.25p 225.00p 231.25p 1371
25/06/2012 231.25p 233.75p 231.25p 231.25p 756
22/06/2012 250.00p 250.00p 230.00p 231.25p 1760
21/06/2012 250.00p 252.50p 237.75p 250.00p 1972
20/06/2012 250.00p 252.50p 237.75p 250.00p 900
19/06/2012 256.25p 256.25p 234.80p 250.00p 6826
18/06/2012 256.25p 256.25p 251.00p 256.25p 10
15/06/2012 262.50p 262.50p 250.40p 256.25p 2101
14/06/2012 262.50p 262.50p 250.00p 256.25p 3012
13/06/2012 256.25p 271.88p 256.25p 262.50p 7125
12/06/2012 256.25p 260.00p 252.50p 256.25p 1478
11/06/2012 225.00p 257.50p 220.00p 256.25p 5781
08/06/2012 231.25p 231.25p 217.50p 225.00p 5414
07/06/2012 231.25p 231.25p 217.50p 231.25p 632
06/06/2012 231.25p 244.50p 220.00p 231.25p 2315
01/06/2012 225.00p 234.50p 225.00p 231.25p 1390
31/05/2012 243.75p 243.75p 214.00p 225.00p 5306
30/05/2012 243.75p 243.75p 231.71p 243.75p 19643
29/05/2012 243.75p 250.00p 237.50p 243.75p 4923
28/05/2012 243.75p 249.50p 240.00p 243.75p 420
25/05/2012 243.75p 243.75p 237.50p 243.75p 1361
24/05/2012 243.75p 248.75p 238.50p 243.75p 1582
23/05/2012 237.50p 260.00p 237.50p 243.75p 4483
22/05/2012 237.50p 247.50p 230.00p 237.50p 2913
21/05/2012 225.00p 247.50p 225.00p 237.50p 5777
18/05/2012 225.00p 235.00p 216.00p 225.00p 150
17/05/2012 218.75p 225.00p 218.75p 218.75p 2000
16/05/2012 218.75p 222.50p 213.75p 218.75p 5056
15/05/2012 218.75p 218.75p 213.75p 218.75p 145
14/05/2012 218.75p 218.75p 213.00p 218.75p 1755
11/05/2012 218.75p 222.50p 215.00p 218.75p 2764
10/05/2012 231.25p 231.25p 212.50p 225.00p 6377
09/05/2012 237.50p 237.50p 225.00p 231.25p 3098
08/05/2012 250.00p 250.00p 231.00p 237.50p 5542
04/05/2012 250.00p 255.00p 237.50p 250.00p 8020
03/05/2012 268.75p 268.75p 238.50p 250.00p 19870
02/05/2012 268.75p 270.00p 262.50p 268.75p 15500
01/05/2012 268.75p 270.00p 262.50p 268.75p 4292
30/04/2012 268.75p 274.00p 262.50p 268.75p 4584
27/04/2012 268.75p 275.00p 266.00p 268.75p 2819
26/04/2012 268.75p 273.50p 268.75p 268.75p 2776
25/04/2012 275.00p 275.00p 256.50p 268.75p 5672
24/04/2012 275.00p 277.50p 275.00p 275.00p 2900
23/04/2012 275.00p 293.06p 255.00p 275.00p 8012
20/04/2012 275.00p 282.50p 265.00p 275.00p 2547
19/04/2012 275.00p 282.50p 265.00p 275.00p 5400
18/04/2012 268.75p 277.50p 267.50p 275.00p 8073
17/04/2012 281.25p 284.38p 275.00p 281.25p 15350
16/04/2012 268.75p 286.00p 267.50p 281.25p 5891
13/04/2012 287.50p 287.50p 275.00p 281.25p 3403
12/04/2012 293.75p 293.75p 287.50p 287.50p 1721
11/04/2012 293.75p 300.00p 275.00p 293.75p 17393
10/04/2012 293.75p 308.00p 289.23p 306.25p 14045
05/04/2012 281.25p 302.50p 281.25p 293.75p 34835
04/04/2012 268.75p 310.00p 268.75p 287.50p 93629
03/04/2012 256.25p 275.00p 252.50p 268.75p 7950
02/04/2012 243.75p 258.00p 243.75p 243.75p 4607
30/03/2012 231.25p 256.25p 231.25p 243.75p 6975
29/03/2012 243.75p 247.50p 231.25p 231.25p 11598
28/03/2012 243.75p 250.00p 233.75p 243.75p 4493
27/03/2012 243.75p 245.00p 229.00p 243.75p 9896
26/03/2012 206.25p 247.50p 206.25p 243.75p 38287
23/03/2012 206.25p 206.25p 200.00p 200.00p 348
22/03/2012 193.75p 213.96p 190.00p 206.25p 5986
21/03/2012 200.00p 207.50p 187.50p 193.75p 5487
20/03/2012 200.00p 200.00p 192.50p 200.00p 5349
19/03/2012 206.25p 206.25p 200.00p 206.25p 1140
16/03/2012 193.75p 212.50p 190.25p 206.25p 23501
15/03/2012 187.50p 197.50p 177.50p 193.75p 14269
14/03/2012 193.75p 197.20p 177.50p 187.50p 6284
13/03/2012 193.75p 197.50p 190.00p 193.75p 1736
12/03/2012 193.75p 193.75p 191.00p 193.75p 558
09/03/2012 200.00p 200.69p 175.00p 193.75p 16853
08/03/2012 206.25p 206.25p 190.00p 200.00p 19
07/03/2012 206.25p 206.25p 200.00p 206.25p 3800
06/03/2012 212.50p 215.00p 211.00p 212.50p 1440
05/03/2012 212.50p 215.00p 211.00p 212.50p 1110
02/03/2012 206.25p 212.50p 202.50p 212.50p 5500
01/03/2012 212.50p 212.50p 206.25p 206.25p 1487
29/02/2012 212.50p 212.50p 205.00p 212.50p 3388
28/02/2012 225.00p 237.50p 208.50p 212.50p 5484
27/02/2012 231.25p 237.50p 214.02p 225.00p 22246
24/02/2012 212.50p 247.25p 212.50p 231.25p 61463
23/02/2012 193.75p 210.00p 191.25p 200.00p 20737
22/02/2012 200.00p 200.00p 188.75p 193.75p 14091
21/02/2012 193.75p 218.25p 193.75p 206.25p 14280
20/02/2012 212.50p 212.50p 190.00p 193.75p 11190
17/02/2012 212.50p 212.50p 201.50p 212.50p 511
16/02/2012 212.50p 212.50p 202.75p 212.50p 1845
15/02/2012 218.75p 218.75p 201.50p 212.50p 3184
14/02/2012 218.75p 222.00p 212.50p 218.75p 4050
13/02/2012 218.75p 225.00p 213.19p 218.75p 6804
10/02/2012 200.00p 225.00p 197.50p 218.75p 3206
09/02/2012 193.75p 212.50p 193.75p 200.00p 2566
08/02/2012 206.25p 207.50p 188.85p 193.75p 9324
07/02/2012 212.50p 240.50p 202.50p 206.25p 26746
06/02/2012 212.50p 218.50p 205.00p 212.50p 1071
03/02/2012 206.25p 220.00p 206.25p 212.50p 4162
02/02/2012 206.25p 209.50p 206.25p 206.25p 0
01/02/2012 206.25p 209.50p 206.25p 206.25p 1209
31/01/2012 206.25p 210.00p 206.25p 206.25p 5466
30/01/2012 206.25p 210.00p 203.00p 206.25p 2186
27/01/2012 206.25p 207.50p 200.00p 206.25p 7075
26/01/2012 206.25p 212.50p 200.00p 206.25p 16743
25/01/2012 200.00p 212.50p 200.00p 206.25p 6108
24/01/2012 187.50p 199.00p 182.50p 193.75p 1721
23/01/2012 193.75p 203.75p 175.50p 187.50p 14646
20/01/2012 193.75p 199.50p 188.00p 193.75p 1586
19/01/2012 193.75p 194.50p 188.00p 193.75p 3002
18/01/2012 206.25p 206.25p 190.00p 193.75p 8965
17/01/2012 193.75p 207.50p 193.75p 193.75p 4463
16/01/2012 212.50p 215.00p 188.75p 193.75p 11304
13/01/2012 193.75p 220.00p 187.75p 212.50p 22978
12/01/2012 181.25p 204.95p 162.50p 193.75p 38654
11/01/2012 181.25p 182.50p 175.62p 181.25p 2000
10/01/2012 181.25p 181.25p 176.25p 181.25p 519
09/01/2012 187.50p 187.50p 177.50p 181.25p 5171
06/01/2012 187.50p 187.50p 181.25p 187.50p 1494
05/01/2012 187.50p 187.50p 180.50p 187.50p 243
04/01/2012 187.50p 195.00p 187.50p 187.50p 2000
03/01/2012 187.50p 187.50p 180.00p 187.50p 22
30/12/2011 193.75p 193.75p 187.50p 187.50p 1000
29/12/2011 187.50p 194.00p 181.25p 193.75p 3174
28/12/2011 181.25p 200.00p 181.25p 187.50p 4000
23/12/2011 181.25p 184.50p 178.13p 181.25p 1518
22/12/2011 181.25p 191.10p 181.25p 181.25p 0
21/12/2011 181.25p 191.10p 181.25p 181.25p 2000
20/12/2011 181.25p 184.50p 177.00p 181.25p 1455
19/12/2011 181.25p 186.24p 176.25p 181.25p 0
16/12/2011 181.25p 186.24p 176.25p 181.25p 0
15/12/2011 181.25p 186.24p 176.25p 181.25p 3511
14/12/2011 181.25p 186.65p 181.25p 181.25p 3870
13/12/2011 181.25p 181.25p 176.25p 181.25p 1142
12/12/2011 181.25p 181.25p 176.90p 181.25p 1138
09/12/2011 181.25p 185.00p 181.25p 181.25p 0

*Close Price adjusted for both dividends and splits