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
14/05/2010 137.50p 137.50p 137.50p 137.50p 0
13/05/2010 156.25p 156.25p 141.25p 143.75p 381
12/05/2010 150.00p 168.75p 143.75p 156.25p 14664
11/05/2010 143.75p 156.25p 143.75p 156.25p 1000
10/05/2010 137.50p 143.75p 131.25p 143.75p 1171
07/05/2010 137.50p 137.50p 133.25p 137.50p 76
06/05/2010 137.50p 143.75p 137.50p 137.50p 0
05/05/2010 137.50p 137.50p 135.00p 137.50p 160
04/05/2010 143.75p 147.50p 132.50p 137.50p 807
30/04/2010 143.75p 143.75p 143.75p 143.75p 0
29/04/2010 131.25p 150.00p 131.25p 143.75p 2427
28/04/2010 137.50p 137.50p 127.00p 131.25p 2900
27/04/2010 137.50p 137.50p 137.50p 137.50p 0
26/04/2010 137.50p 137.50p 137.50p 137.50p 0
23/04/2010 137.50p 137.50p 137.50p 137.50p 0
22/04/2010 137.50p 137.50p 129.00p 137.50p 764
21/04/2010 137.50p 137.50p 125.00p 137.50p 34
20/04/2010 137.50p 137.50p 128.50p 137.50p 200
19/04/2010 131.25p 137.50p 131.25p 137.50p 3000
16/04/2010 131.25p 131.25p 131.25p 131.25p 0
15/04/2010 131.25p 135.00p 131.25p 131.25p 500
14/04/2010 125.00p 135.00p 125.00p 125.00p 63
13/04/2010 125.00p 125.00p 116.80p 125.00p 1100
12/04/2010 131.25p 131.25p 125.00p 125.00p 0
09/04/2010 118.75p 131.25p 115.25p 125.00p 923
08/04/2010 118.75p 125.00p 115.00p 118.75p 4790
07/04/2010 118.75p 118.75p 118.75p 118.75p 0
06/04/2010 118.75p 118.75p 118.75p 118.75p 0
01/04/2010 118.75p 118.75p 118.75p 118.75p 0
31/03/2010 118.75p 118.75p 112.50p 118.75p 87
30/03/2010 118.75p 118.75p 118.75p 118.75p 0
29/03/2010 118.75p 120.00p 115.00p 118.75p 2460
26/03/2010 118.75p 125.00p 115.00p 118.75p 4011
25/03/2010 118.75p 118.75p 115.00p 118.75p 300
24/03/2010 131.25p 131.25p 117.50p 118.75p 500
23/03/2010 118.75p 131.25p 114.25p 131.25p 5370
22/03/2010 118.75p 122.50p 114.00p 118.75p 4200
19/03/2010 118.75p 118.75p 113.75p 118.75p 380
18/03/2010 118.75p 118.75p 118.75p 118.75p 0
17/03/2010 118.75p 122.50p 113.75p 118.75p 4992
16/03/2010 118.75p 118.75p 115.00p 118.75p 500
15/03/2010 118.75p 118.75p 114.00p 118.75p 200
12/03/2010 118.75p 118.75p 116.50p 118.75p 1172
11/03/2010 118.75p 118.75p 117.50p 118.75p 77
10/03/2010 118.75p 118.75p 117.50p 118.75p 323
09/03/2010 118.75p 122.50p 117.50p 118.75p 1100
08/03/2010 118.75p 120.00p 118.75p 118.75p 4200
05/03/2010 118.75p 118.75p 115.00p 118.75p 1399
04/03/2010 118.75p 118.75p 118.75p 118.75p 0
03/03/2010 106.25p 131.25p 106.25p 118.75p 7442
02/03/2010 106.25p 106.25p 106.25p 106.25p 0
01/03/2010 106.25p 106.25p 101.50p 106.25p 1000
26/02/2010 106.25p 106.25p 106.25p 106.25p 0
25/02/2010 106.25p 106.25p 104.00p 106.25p 1000
24/02/2010 106.25p 106.25p 106.25p 106.25p 0
23/02/2010 106.25p 110.00p 101.25p 106.25p 10719
22/02/2010 112.50p 112.50p 106.25p 106.25p 1997
19/02/2010 112.50p 112.50p 102.50p 112.50p 1500
18/02/2010 112.50p 112.50p 102.50p 112.50p 363
17/02/2010 112.50p 112.50p 102.50p 112.50p 1000
16/02/2010 106.25p 125.00p 106.25p 112.50p 1600
15/02/2010 106.25p 106.25p 106.25p 106.25p 0
12/02/2010 106.25p 106.25p 101.50p 106.25p 200
11/02/2010 106.25p 106.25p 106.25p 106.25p 0
10/02/2010 106.25p 106.25p 106.25p 106.25p 0
09/02/2010 106.25p 106.25p 101.50p 106.25p 2840
08/02/2010 106.25p 106.50p 106.25p 106.25p 0
05/02/2010 106.25p 106.25p 106.25p 106.25p 0
04/02/2010 106.25p 110.00p 101.50p 106.25p 2841
03/02/2010 106.25p 106.25p 101.25p 106.25p 1761
02/02/2010 106.25p 106.25p 101.50p 106.25p 440
01/02/2010 118.75p 118.75p 101.00p 106.25p 5156
29/01/2010 118.75p 118.75p 113.25p 118.75p 500
28/01/2010 118.75p 125.00p 112.50p 118.75p 4619
27/01/2010 125.00p 127.00p 117.50p 118.75p 2400
26/01/2010 125.00p 127.50p 125.00p 125.00p 200
25/01/2010 118.75p 125.00p 118.75p 125.00p 4820
22/01/2010 131.25p 131.25p 118.75p 118.75p 3337
21/01/2010 131.25p 132.50p 125.00p 131.25p 1016
20/01/2010 131.25p 134.50p 125.00p 131.25p 600
19/01/2010 131.25p 131.25p 131.25p 131.25p 0
18/01/2010 131.25p 131.25p 131.25p 131.25p 0
15/01/2010 137.50p 137.50p 131.00p 131.25p 2180
14/01/2010 143.75p 143.75p 125.00p 137.50p 9300
13/01/2010 143.75p 143.75p 137.50p 143.75p 1431
12/01/2010 143.75p 143.75p 137.90p 143.75p 500
11/01/2010 143.75p 143.75p 143.75p 143.75p 0
08/01/2010 131.25p 143.75p 131.25p 143.75p 3362
07/01/2010 118.75p 162.50p 118.75p 131.25p 14389
06/01/2010 118.75p 119.50p 112.50p 118.75p 1190
05/01/2010 118.75p 118.75p 112.50p 118.75p 4000
04/01/2010 118.75p 118.75p 118.75p 118.75p 0
31/12/2009 118.75p 118.75p 116.00p 118.75p 400
30/12/2009 131.25p 131.25p 116.00p 118.75p 17
29/12/2009 131.25p 131.25p 131.25p 131.25p 0
24/12/2009 131.25p 131.25p 131.25p 131.25p 0
23/12/2009 131.25p 131.25p 131.25p 131.25p 0
22/12/2009 131.25p 131.25p 112.50p 131.25p 5400
21/12/2009 137.50p 137.50p 125.25p 131.25p 2978
18/12/2009 143.75p 143.75p 137.50p 143.75p 457
17/12/2009 143.75p 143.75p 137.50p 143.75p 652
16/12/2009 143.75p 143.75p 137.75p 143.75p 2855
15/12/2009 143.75p 143.75p 143.75p 143.75p 0
14/12/2009 143.75p 145.00p 143.75p 143.75p 4000
11/12/2009 143.75p 143.75p 143.75p 143.75p 0
10/12/2009 143.75p 144.00p 137.50p 143.75p 2336
09/12/2009 143.75p 143.75p 143.75p 143.75p 0
08/12/2009 143.75p 143.75p 137.50p 143.75p 1000
07/12/2009 143.75p 143.75p 143.75p 143.75p 0
04/12/2009 143.75p 143.75p 138.60p 143.75p 48
03/12/2009 143.75p 143.75p 143.75p 143.75p 0
02/12/2009 143.75p 143.75p 138.25p 143.75p 200
01/12/2009 143.75p 143.75p 138.25p 143.75p 2500
30/11/2009 150.00p 150.00p 138.25p 143.75p 1020
27/11/2009 150.00p 150.00p 139.00p 150.00p 260
26/11/2009 150.00p 155.00p 150.00p 150.00p 2000
25/11/2009 156.25p 158.75p 156.25p 156.25p 753
24/11/2009 168.75p 168.75p 152.15p 156.25p 3300
23/11/2009 175.00p 175.00p 167.25p 168.75p 1381
20/11/2009 175.00p 175.00p 175.00p 175.00p 0
19/11/2009 175.00p 175.00p 167.50p 175.00p 400
18/11/2009 175.00p 175.00p 175.00p 175.00p 1000
17/11/2009 175.00p 175.00p 175.00p 175.00p 2800
16/11/2009 175.00p 180.00p 167.50p 175.00p 5855
13/11/2009 181.25p 181.25p 175.00p 175.00p 5876
12/11/2009 181.25p 181.25p 175.00p 181.25p 4920
11/11/2009 181.25p 181.25p 176.00p 181.25p 1342
10/11/2009 181.25p 181.25p 181.25p 181.25p 0
09/11/2009 181.25p 181.25p 181.25p 181.25p 0
06/11/2009 181.25p 177.50p 175.00p 181.25p 900
05/11/2009 175.00p 181.25p 175.00p 181.25p 3340
04/11/2009 175.00p 177.50p 173.75p 175.00p 4500
03/11/2009 162.50p 168.75p 162.50p 168.75p 1372
02/11/2009 162.50p 169.50p 169.50p 162.50p 110
30/10/2009 162.50p 172.50p 162.50p 162.50p 2300
29/10/2009 175.00p 182.50p 155.00p 162.50p 382
28/10/2009 175.00p 175.00p 175.00p 175.00p 0
27/10/2009 175.00p 175.00p 167.50p 175.00p 277
26/10/2009 181.25p 181.25p 171.15p 181.25p 939
23/10/2009 181.25p 181.25p 162.50p 181.25p 931
22/10/2009 187.50p 181.25p 170.50p 181.25p 200
21/10/2009 187.50p 187.50p 170.50p 187.50p 456
20/10/2009 193.75p 193.75p 193.75p 193.75p 0
19/10/2009 193.75p 193.75p 180.00p 193.75p 70
16/10/2009 193.75p 193.75p 193.75p 193.75p 0
15/10/2009 193.75p 193.75p 178.95p 193.75p 1071
14/10/2009 193.75p 205.00p 193.75p 193.75p 120
13/10/2009 187.50p 193.75p 181.25p 193.75p 2054
12/10/2009 187.50p 187.50p 187.50p 187.50p 0
09/10/2009 187.50p 197.25p 187.50p 187.50p 2000
08/10/2009 206.25p 200.75p 175.00p 187.50p 2289
07/10/2009 187.50p 236.25p 200.75p 206.25p 21476
06/10/2009 187.50p 186.25p 175.00p 181.25p 6336
05/10/2009 187.50p 187.50p 186.25p 187.50p 215
02/10/2009 200.00p 187.50p 186.25p 187.50p 349
01/10/2009 212.50p 217.50p 193.70p 200.00p 2570
30/09/2009 212.50p 212.50p 205.00p 212.50p 500
29/09/2009 212.50p 212.50p 200.00p 212.50p 12110
28/09/2009 225.00p 225.00p 206.25p 206.25p 3600
25/09/2009 225.00p 230.00p 215.25p 225.00p 6577
24/09/2009 225.00p 235.00p 215.25p 225.00p 5099
23/09/2009 225.00p 225.00p 213.50p 225.00p 490
22/09/2009 231.25p 225.20p 225.00p 225.00p 5850
21/09/2009 268.75p 268.75p 237.50p 237.50p 0
18/09/2009 281.25p 277.50p 262.50p 268.75p 11441
17/09/2009 381.25p 387.50p 275.00p 275.00p 50924
16/09/2009 156.25p 382.50p 165.85p 343.75p 108642
15/09/2009 156.25p 156.25p 145.45p 156.25p 696
14/09/2009 156.25p 156.25p 142.00p 156.25p 1424
11/09/2009 143.75p 171.25p 148.75p 156.25p 4844
10/09/2009 143.75p 143.75p 143.75p 143.75p 0
09/09/2009 150.00p 143.75p 142.75p 143.75p 460
08/09/2009 150.00p 150.00p 150.00p 150.00p 0
07/09/2009 150.00p 160.00p 150.00p 150.00p 1000
04/09/2009 150.00p 160.00p 140.00p 150.00p 6516
03/09/2009 143.75p 143.75p 143.75p 143.75p 0
02/09/2009 143.75p 143.75p 140.15p 143.75p 5625
01/09/2009 143.75p 147.00p 143.75p 143.75p 669
28/08/2009 150.00p 156.50p 137.50p 150.00p 15763
27/08/2009 150.00p 161.25p 150.00p 150.00p 12500
26/08/2009 150.00p 150.00p 150.00p 150.00p 0
25/08/2009 150.00p 160.00p 150.00p 150.00p 29622
24/08/2009 150.00p 162.50p 150.00p 150.00p 12400
21/08/2009 157.50p 157.50p 157.50p 150.00p 63
20/08/2009 150.00p 155.00p 149.50p 150.00p 1800
19/08/2009 150.00p 150.00p 150.00p 150.00p 0
18/08/2009 150.00p 150.00p 150.00p 150.00p 0
17/08/2009 150.00p 150.00p 150.00p 150.00p 40
14/08/2009 150.00p 150.00p 150.00p 150.00p 418
13/08/2009 150.00p 150.00p 150.00p 150.00p 64
12/08/2009 150.00p 150.00p 150.00p 150.00p 302
11/08/2009 156.25p 156.25p 156.25p 156.25p 260
10/08/2009 156.25p 156.25p 156.25p 156.25p 211
07/08/2009 137.50p 156.25p 137.50p 156.25p 2061
06/08/2009 137.50p 137.50p 137.50p 137.50p 450
05/08/2009 156.25p 156.25p 137.50p 137.50p 7420
04/08/2009 156.25p 156.25p 156.25p 156.25p 0
03/08/2009 156.25p 156.25p 156.25p 156.25p 16
31/07/2009 156.25p 156.25p 156.25p 156.25p 700
30/07/2009 156.25p 156.25p 156.25p 156.25p 1000

*Close Price adjusted for both dividends and splits