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
12/03/2024 10.00p 11.52p 9.63p 10.00p 37762
11/03/2024 10.00p 10.33p 10.00p 10.00p 0
08/03/2024 10.00p 11.00p 9.00p 10.00p 22918
07/03/2024 9.50p 11.00p 9.50p 10.00p 32417
06/03/2024 9.50p 11.00p 9.00p 9.50p 18458
05/03/2024 8.25p 10.00p 8.10p 9.50p 87850
04/03/2024 8.00p 9.00p 7.00p 8.00p 77173
01/03/2024 8.00p 8.45p 8.00p 8.00p 16346
29/02/2024 8.00p 9.00p 7.00p 8.00p 56
28/02/2024 8.00p 9.00p 8.00p 8.00p 4488
27/02/2024 8.00p 9.00p 7.00p 8.00p 4123
26/02/2024 8.00p 8.00p 7.80p 8.00p 0
23/02/2024 8.00p 8.98p 8.00p 8.00p 5048
22/02/2024 8.50p 9.00p 7.60p 8.00p 13864
21/02/2024 8.50p 9.50p 7.50p 8.50p 25108
20/02/2024 8.50p 9.50p 7.50p 8.50p 5213
19/02/2024 9.25p 9.50p 8.50p 8.50p 28766
16/02/2024 9.25p 9.25p 9.00p 9.25p 43946
15/02/2024 9.50p 9.50p 9.00p 9.25p 6724
14/02/2024 9.50p 9.60p 9.00p 9.50p 5672
13/02/2024 9.50p 9.60p 9.00p 9.50p 5659
12/02/2024 9.50p 9.50p 9.00p 9.50p 11110
09/02/2024 9.50p 9.67p 9.50p 9.50p 0
08/02/2024 9.50p 9.50p 9.00p 9.50p 4593
07/02/2024 9.50p 9.70p 9.50p 9.50p 9180
06/02/2024 9.75p 10.05p 9.50p 9.50p 16537
05/02/2024 10.00p 10.40p 9.00p 10.00p 6138
02/02/2024 10.50p 10.50p 9.51p 10.00p 54212
01/02/2024 10.50p 10.50p 10.33p 10.50p 0
31/01/2024 10.50p 10.50p 10.00p 10.50p 11272
30/01/2024 10.50p 10.50p 10.00p 10.50p 12
29/01/2024 11.00p 11.00p 10.00p 11.00p 5994
26/01/2024 11.00p 11.00p 10.50p 11.00p 0
25/01/2024 11.50p 12.00p 10.00p 11.00p 1574
24/01/2024 11.50p 12.00p 11.03p 11.50p 2405
23/01/2024 11.50p 12.00p 11.00p 11.00p 87983
22/01/2024 11.50p 11.50p 11.33p 11.50p 0
19/01/2024 11.50p 11.50p 11.10p 11.50p 5715
18/01/2024 11.50p 12.00p 11.50p 11.50p 900
17/01/2024 12.25p 12.50p 11.50p 11.50p 11620
16/01/2024 12.50p 12.84p 12.06p 12.25p 16041
15/01/2024 13.00p 13.00p 12.25p 12.50p 5852
12/01/2024 12.50p 12.88p 12.50p 12.50p 8293
11/01/2024 12.50p 12.90p 12.50p 12.50p 15411
10/01/2024 13.50p 13.50p 12.33p 12.50p 3403
09/01/2024 14.00p 14.00p 13.50p 13.50p 2250
08/01/2024 14.00p 14.00p 13.56p 14.00p 79
05/01/2024 14.00p 14.00p 13.65p 14.00p 404
04/01/2024 14.00p 14.15p 14.00p 14.00p 4879
03/01/2024 14.00p 14.30p 13.53p 14.00p 11782
02/01/2024 14.00p 14.05p 14.00p 14.00p 2597
29/12/2023 14.00p 14.05p 13.50p 14.00p 786
28/12/2023 14.00p 14.39p 13.50p 14.00p 1444
27/12/2023 14.00p 14.50p 13.50p 14.00p 160333
22/12/2023 14.00p 14.00p 14.00p 14.00p 0
21/12/2023 14.00p 14.00p 14.00p 14.00p 0
20/12/2023 14.00p 14.00p 14.00p 14.00p 0
19/12/2023 14.00p 14.47p 13.80p 14.00p 15500
18/12/2023 13.75p 14.00p 13.50p 14.00p 2500
15/12/2023 13.75p 13.75p 13.75p 13.75p 17698
14/12/2023 13.75p 14.46p 13.75p 13.75p 5534
13/12/2023 13.75p 13.75p 13.75p 13.75p 0
12/12/2023 13.75p 14.50p 13.72p 13.75p 4363
11/12/2023 13.75p 14.50p 13.60p 13.75p 2862
08/12/2023 14.25p 14.25p 14.00p 14.25p 1
07/12/2023 14.25p 14.50p 14.00p 14.25p 9249
06/12/2023 14.25p 14.25p 14.02p 14.25p 23684
05/12/2023 13.25p 15.00p 13.25p 14.25p 43501
04/12/2023 13.25p 13.50p 13.25p 13.25p 23235
01/12/2023 13.25p 13.30p 13.02p 13.25p 33709
30/11/2023 13.25p 13.29p 13.23p 13.25p 8540
29/11/2023 13.25p 13.30p 13.25p 13.25p 6669
28/11/2023 13.25p 13.50p 13.23p 13.25p 6102
27/11/2023 13.25p 13.25p 13.00p 13.25p 880
24/11/2023 13.25p 13.25p 13.23p 13.25p 3932
23/11/2023 13.25p 13.25p 13.25p 13.25p 0
22/11/2023 13.25p 13.45p 13.25p 13.25p 7437
21/11/2023 13.00p 13.50p 12.73p 13.25p 12455
20/11/2023 13.00p 13.35p 12.93p 13.00p 11642
17/11/2023 13.00p 13.50p 13.00p 13.00p 62747
16/11/2023 13.00p 13.50p 12.93p 13.00p 10236
15/11/2023 13.00p 13.35p 12.93p 13.00p 7311
14/11/2023 13.00p 13.35p 12.50p 13.00p 18924
13/11/2023 13.00p 13.00p 13.00p 13.00p 0
10/11/2023 13.25p 13.50p 13.00p 13.00p 6493
09/11/2023 12.75p 14.00p 12.00p 14.00p 97455
08/11/2023 12.00p 12.75p 12.00p 12.75p 5984
07/11/2023 11.50p 12.00p 11.11p 12.00p 20516
06/11/2023 11.50p 12.00p 11.10p 11.50p 586
03/11/2023 11.75p 11.75p 11.50p 11.50p 100
02/11/2023 11.75p 11.87p 11.56p 11.75p 20168
01/11/2023 11.75p 11.87p 11.56p 11.75p 484
31/10/2023 11.75p 11.75p 11.56p 11.75p 20376
30/10/2023 11.75p 11.89p 11.75p 11.75p 8770
27/10/2023 11.75p 11.75p 11.55p 11.75p 500
26/10/2023 11.75p 11.89p 11.75p 11.75p 1078
25/10/2023 11.75p 11.90p 11.75p 11.75p 1
24/10/2023 11.75p 11.75p 11.75p 11.75p 0
23/10/2023 12.25p 12.25p 11.50p 11.75p 7166
20/10/2023 12.50p 12.50p 11.51p 11.75p 13191
19/10/2023 12.50p 12.50p 12.00p 12.50p 20040
18/10/2023 12.50p 13.00p 12.00p 12.50p 20321
17/10/2023 12.50p 12.50p 12.00p 12.50p 2655
16/10/2023 12.50p 12.69p 12.00p 12.50p 14082
13/10/2023 12.25p 12.35p 12.00p 12.25p 39983
12/10/2023 12.25p 12.40p 12.00p 12.25p 4538
11/10/2023 12.50p 12.50p 12.10p 12.25p 25000
10/10/2023 12.25p 12.25p 12.10p 12.25p 20
09/10/2023 12.25p 12.25p 12.00p 12.25p 489
06/10/2023 13.00p 13.00p 11.97p 12.25p 39950
05/10/2023 13.00p 13.00p 12.50p 13.00p 0
04/10/2023 13.00p 13.98p 12.50p 13.00p 6293
03/10/2023 12.50p 13.98p 12.50p 13.00p 36126
02/10/2023 13.25p 13.25p 12.02p 12.50p 26804
29/09/2023 13.25p 13.25p 13.25p 13.25p 0
28/09/2023 13.75p 13.75p 12.50p 13.25p 18135
27/09/2023 13.75p 13.75p 13.38p 13.75p 14000
26/09/2023 13.75p 14.50p 13.38p 13.75p 9642
25/09/2023 13.75p 14.40p 13.75p 13.75p 1798
22/09/2023 13.75p 14.35p 13.75p 14.00p 15249
21/09/2023 13.75p 14.50p 13.75p 13.75p 6736
20/09/2023 13.75p 14.45p 13.75p 13.75p 500
19/09/2023 13.75p 14.47p 13.38p 13.75p 12718
18/09/2023 13.75p 14.50p 13.75p 13.75p 4500
15/09/2023 13.75p 14.50p 13.30p 14.00p 31432
14/09/2023 13.75p 13.75p 13.75p 13.75p 0
13/09/2023 14.25p 14.49p 13.75p 13.75p 63748
12/09/2023 14.25p 14.25p 14.25p 14.25p 0
11/09/2023 14.25p 14.50p 14.00p 14.25p 3794
08/09/2023 14.50p 14.50p 14.00p 14.25p 501
07/09/2023 15.50p 15.50p 14.50p 14.50p 6340
06/09/2023 15.50p 15.74p 15.00p 15.50p 31458
05/09/2023 15.50p 15.99p 15.00p 15.50p 3796
04/09/2023 15.50p 15.99p 15.00p 15.50p 3756
01/09/2023 15.50p 15.50p 15.01p 15.50p 15167
31/08/2023 15.50p 15.99p 15.00p 15.50p 6460
30/08/2023 15.50p 15.99p 15.50p 15.50p 463
29/08/2023 15.50p 16.00p 15.00p 15.50p 30731
25/08/2023 15.50p 15.50p 15.01p 15.50p 1
24/08/2023 15.50p 16.00p 15.50p 15.50p 4187
23/08/2023 16.50p 16.50p 15.00p 15.50p 63179
22/08/2023 16.50p 16.50p 16.00p 16.50p 1526
21/08/2023 16.50p 16.50p 16.35p 16.50p 1529
18/08/2023 16.50p 16.50p 16.00p 16.50p 419
17/08/2023 16.50p 16.50p 16.00p 16.50p 1780
16/08/2023 16.50p 16.50p 16.33p 16.50p 0
15/08/2023 17.00p 17.30p 16.00p 16.50p 3805
14/08/2023 17.00p 17.35p 16.50p 17.00p 28911
11/08/2023 17.00p 17.27p 17.00p 17.00p 7550
10/08/2023 16.50p 17.30p 16.50p 17.00p 19466
09/08/2023 18.50p 18.50p 16.25p 16.50p 36400
08/08/2023 18.50p 18.50p 18.00p 18.50p 3632
07/08/2023 18.50p 18.75p 18.01p 18.50p 5523
04/08/2023 18.50p 19.00p 18.00p 19.00p 33430
03/08/2023 19.25p 19.98p 18.50p 18.50p 1135
02/08/2023 19.25p 19.90p 19.25p 19.25p 3417
01/08/2023 18.50p 19.25p 18.50p 19.25p 53135
31/07/2023 19.00p 19.00p 18.40p 18.50p 12333
28/07/2023 17.00p 19.50p 17.00p 19.00p 44463
27/07/2023 17.00p 19.00p 16.30p 17.00p 36004
26/07/2023 17.00p 17.00p 17.00p 17.00p 0
25/07/2023 17.00p 17.50p 16.30p 17.00p 55613
24/07/2023 17.00p 17.00p 17.00p 17.00p 0
21/07/2023 17.00p 17.45p 16.20p 17.00p 18238
20/07/2023 17.00p 17.50p 17.00p 17.00p 2862
19/07/2023 17.00p 17.00p 17.00p 17.00p 6082
18/07/2023 16.25p 17.90p 16.25p 16.75p 45565
17/07/2023 15.75p 16.00p 15.50p 15.75p 16594
14/07/2023 15.75p 16.00p 15.75p 15.75p 8657
13/07/2023 15.75p 16.00p 15.50p 15.75p 10523
12/07/2023 15.75p 16.00p 15.50p 15.75p 4479
11/07/2023 15.75p 16.00p 15.75p 15.75p 11262
10/07/2023 15.75p 16.00p 15.50p 15.75p 38365
07/07/2023 15.50p 15.50p 15.00p 15.50p 3291
06/07/2023 15.50p 15.75p 15.00p 15.50p 12282
05/07/2023 15.50p 15.50p 15.00p 15.50p 18379
04/07/2023 15.50p 16.00p 15.45p 15.50p 2084
03/07/2023 15.50p 15.75p 15.45p 15.50p 2588
30/06/2023 15.50p 15.89p 15.50p 15.50p 1755
29/06/2023 15.50p 15.50p 15.33p 15.50p 0
28/06/2023 15.50p 16.00p 15.30p 15.50p 10540
27/06/2023 15.50p 15.50p 15.33p 15.50p 0
26/06/2023 15.50p 16.00p 15.50p 15.50p 2000
23/06/2023 15.00p 15.90p 15.00p 15.50p 22162
22/06/2023 14.75p 15.00p 14.75p 15.00p 3000
21/06/2023 14.00p 15.25p 14.00p 14.50p 16607
20/06/2023 15.25p 15.25p 14.20p 14.50p 25232
19/06/2023 16.50p 16.70p 14.60p 15.25p 108452
16/06/2023 16.50p 16.80p 16.00p 16.50p 293
15/06/2023 17.25p 17.25p 16.00p 16.50p 17785
14/06/2023 17.50p 17.50p 16.10p 17.25p 62155
13/06/2023 17.50p 17.50p 17.00p 17.50p 939
12/06/2023 17.50p 17.50p 17.00p 17.50p 10701
09/06/2023 17.50p 17.50p 17.33p 17.50p 0
08/06/2023 17.50p 17.50p 17.12p 17.50p 11682
07/06/2023 17.50p 17.50p 17.33p 17.50p 0
06/06/2023 17.50p 17.50p 17.33p 17.50p 0
05/06/2023 17.50p 17.50p 17.00p 17.50p 9217
02/06/2023 17.50p 17.70p 16.60p 17.50p 24498
01/06/2023 17.50p 17.50p 17.00p 17.50p 878

*Close Price adjusted for both dividends and splits