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
27/07/2009 156.25p 156.25p 156.25p 156.25p 1897
24/07/2009 156.25p 156.25p 156.25p 156.25p 0
23/07/2009 150.00p 156.25p 150.00p 156.25p 0
22/07/2009 156.25p 156.25p 156.25p 156.25p 1000
21/07/2009 156.25p 156.25p 156.25p 156.25p 2000
20/07/2009 156.25p 156.25p 156.25p 156.25p 0
17/07/2009 156.25p 156.25p 156.25p 156.25p 0
16/07/2009 156.25p 156.25p 156.25p 156.25p 0
15/07/2009 156.25p 156.25p 156.25p 156.25p 0
14/07/2009 156.25p 156.25p 156.25p 156.25p 2000
13/07/2009 156.25p 156.25p 156.25p 156.25p 0
10/07/2009 156.25p 156.25p 156.25p 156.25p 217
09/07/2009 156.25p 156.25p 156.25p 156.25p 2560
08/07/2009 156.25p 156.25p 156.25p 156.25p 3171
07/07/2009 156.25p 156.25p 156.25p 156.25p 40
06/07/2009 137.50p 168.75p 137.50p 168.75p 3771
03/07/2009 137.50p 137.50p 137.50p 137.50p 0
02/07/2009 143.75p 143.75p 137.50p 137.50p 0
01/07/2009 143.75p 143.75p 143.75p 143.75p 1000
30/06/2009 143.75p 143.75p 143.75p 143.75p 0
29/06/2009 143.75p 143.75p 143.75p 143.75p 690
26/06/2009 143.75p 144.00p 144.00p 143.75p 2000
25/06/2009 143.75p 143.75p 143.75p 143.75p 4800
24/06/2009 143.75p 143.75p 143.75p 143.75p 0
23/06/2009 150.00p 150.00p 143.75p 143.75p 4000
22/06/2009 150.00p 150.00p 150.00p 150.00p 0
19/06/2009 150.00p 150.00p 150.00p 150.00p 0
18/06/2009 150.00p 150.00p 150.00p 150.00p 120
17/06/2009 150.00p 150.00p 150.00p 150.00p 82
16/06/2009 150.00p 150.00p 150.00p 150.00p 4972
15/06/2009 150.00p 150.00p 150.00p 150.00p 617
12/06/2009 150.00p 150.00p 150.00p 150.00p 680
11/06/2009 150.00p 150.00p 150.00p 150.00p 0
10/06/2009 156.25p 156.25p 150.00p 150.00p 0
09/06/2009 156.25p 156.25p 156.25p 156.25p 0
08/06/2009 156.25p 156.25p 156.25p 156.25p 294
05/06/2009 156.25p 156.25p 156.25p 156.25p 1000
04/06/2009 168.75p 168.75p 156.25p 156.25p 694
03/06/2009 168.75p 168.75p 168.75p 168.75p 7252
02/06/2009 168.75p 168.75p 168.75p 168.75p 6851
01/06/2009 175.00p 175.00p 175.00p 175.00p 5140
29/05/2009 168.75p 175.00p 168.75p 175.00p 2326
28/05/2009 168.75p 168.75p 168.75p 168.75p 0
27/05/2009 168.75p 168.75p 168.75p 168.75p 0
26/05/2009 168.75p 168.75p 168.75p 168.75p 0
22/05/2009 181.25p 181.25p 181.25p 181.25p 3000
21/05/2009 168.75p 181.25p 168.75p 181.25p 5615
20/05/2009 168.75p 168.75p 168.75p 168.75p 2100
19/05/2009 168.75p 168.75p 168.75p 168.75p 1200
18/05/2009 168.75p 168.75p 168.75p 168.75p 3000
15/05/2009 175.00p 175.00p 168.75p 168.75p 336
14/05/2009 181.25p 181.25p 181.25p 181.25p 1179
13/05/2009 187.50p 187.50p 181.25p 181.25p 964
12/05/2009 181.25p 187.50p 181.25p 187.50p 4364
11/05/2009 150.00p 181.25p 150.00p 181.25p 23442
08/05/2009 150.00p 150.00p 150.00p 150.00p 37036
07/05/2009 156.25p 156.25p 156.25p 156.25p 10345
06/05/2009 156.25p 162.50p 156.25p 156.25p 10297
05/05/2009 162.50p 162.50p 156.25p 156.25p 4130
01/05/2009 175.00p 175.00p 156.25p 162.50p 10540
30/04/2009 168.75p 175.00p 168.75p 175.00p 1385
29/04/2009 150.00p 168.75p 150.00p 168.75p 10566
28/04/2009 112.50p 150.00p 112.50p 150.00p 20748
27/04/2009 106.25p 112.50p 106.25p 112.50p 0
24/04/2009 106.25p 106.25p 106.25p 106.25p 1285
23/04/2009 106.25p 106.25p 106.25p 106.25p 0
22/04/2009 106.25p 106.25p 106.25p 106.25p 400
21/04/2009 106.25p 106.25p 106.25p 106.25p 3264
20/04/2009 106.25p 106.25p 106.25p 106.25p 876
17/04/2009 106.25p 106.25p 106.25p 106.25p 0
16/04/2009 106.25p 106.25p 106.25p 106.25p 5311
15/04/2009 112.50p 112.50p 112.50p 112.50p 400
14/04/2009 112.50p 112.50p 112.50p 112.50p 446
09/04/2009 112.50p 112.50p 112.50p 112.50p 0
08/04/2009 112.50p 112.50p 112.50p 112.50p 0
07/04/2009 112.50p 112.50p 112.50p 112.50p 61
06/04/2009 112.50p 112.50p 112.50p 112.50p 1005
03/04/2009 118.75p 118.75p 112.50p 112.50p 8399
02/04/2009 118.75p 118.75p 118.75p 118.75p 0
01/04/2009 118.75p 118.75p 118.75p 118.75p 500
31/03/2009 118.75p 118.75p 118.75p 118.75p 830
30/03/2009 112.50p 118.75p 112.50p 118.75p 890
27/03/2009 131.25p 131.25p 112.50p 112.50p 3394
26/03/2009 143.75p 143.75p 131.25p 131.25p 1933
25/03/2009 143.75p 143.75p 143.75p 143.75p 1000
24/03/2009 143.75p 143.75p 143.75p 143.75p 0
23/03/2009 137.50p 143.75p 137.50p 143.75p 1057
20/03/2009 137.50p 137.50p 137.50p 137.50p 2000
19/03/2009 143.75p 143.75p 137.50p 137.50p 3310
18/03/2009 150.00p 150.00p 143.75p 143.75p 2400
17/03/2009 150.00p 150.00p 150.00p 150.00p 800
16/03/2009 150.00p 150.00p 150.00p 150.00p 1996
13/03/2009 156.25p 156.25p 150.00p 150.00p 5524
12/03/2009 156.25p 156.25p 156.00p 156.25p 500
11/03/2009 156.25p 156.25p 156.25p 156.25p 1584
10/03/2009 156.25p 156.25p 156.25p 156.25p 600
09/03/2009 162.50p 162.50p 162.50p 162.50p 139
06/03/2009 162.50p 162.50p 162.50p 162.50p 0
05/03/2009 168.75p 168.75p 162.50p 162.50p 394
04/03/2009 168.75p 168.75p 168.75p 168.75p 0
03/03/2009 168.75p 168.75p 168.75p 168.75p 0
02/03/2009 168.75p 168.75p 168.75p 168.75p 1898
27/02/2009 168.75p 168.75p 168.75p 168.75p 0
26/02/2009 168.75p 168.75p 168.75p 168.75p 0
25/02/2009 168.75p 168.75p 168.75p 168.75p 0
24/02/2009 168.75p 168.75p 168.75p 168.75p 762
23/02/2009 168.75p 168.75p 168.75p 168.75p 20
20/02/2009 168.75p 168.75p 168.75p 168.75p 5300
19/02/2009 168.75p 168.75p 168.75p 168.75p 0
18/02/2009 168.75p 168.75p 168.75p 168.75p 4000
17/02/2009 175.00p 175.00p 168.75p 168.75p 8500
16/02/2009 175.00p 175.00p 175.00p 175.00p 400
13/02/2009 175.00p 175.00p 168.75p 168.75p 1000
12/02/2009 175.00p 175.00p 168.75p 168.75p 6527
11/02/2009 162.50p 162.50p 162.50p 162.50p 1420
10/02/2009 162.50p 162.50p 162.50p 162.50p 0
09/02/2009 168.75p 175.00p 162.50p 162.50p 8117
06/02/2009 162.50p 162.50p 162.50p 162.50p 0
05/02/2009 162.50p 162.50p 162.50p 162.50p 2500
04/02/2009 168.75p 168.75p 168.75p 168.75p 240
03/02/2009 175.00p 175.00p 168.75p 168.75p 3293
02/02/2009 168.75p 168.75p 168.75p 168.75p 1211
30/01/2009 168.75p 168.75p 168.75p 168.75p 156
29/01/2009 162.50p 175.00p 162.50p 175.00p 1109
28/01/2009 175.00p 181.25p 175.00p 175.00p 3528
27/01/2009 162.50p 162.50p 162.50p 162.50p 3676
26/01/2009 137.50p 143.75p 137.50p 143.75p 1838
23/01/2009 131.25p 131.25p 131.25p 131.25p 496
22/01/2009 118.75p 118.75p 118.75p 118.75p 600
21/01/2009 118.75p 118.75p 118.75p 118.75p 2000
20/01/2009 118.75p 118.75p 118.75p 118.75p 160
19/01/2009 118.75p 118.75p 118.75p 118.75p 0
16/01/2009 118.75p 118.75p 118.75p 118.75p 0
15/01/2009 118.75p 118.75p 118.75p 118.75p 4000
14/01/2009 118.75p 118.75p 118.75p 118.75p 0
13/01/2009 112.50p 118.75p 112.50p 118.75p 1300
12/01/2009 112.50p 112.50p 112.50p 112.50p 1000
09/01/2009 112.50p 112.50p 112.50p 112.50p 0
08/01/2009 112.50p 112.50p 112.50p 112.50p 2000
07/01/2009 112.50p 112.50p 112.50p 112.50p 273
06/01/2009 112.50p 112.50p 112.50p 112.50p 0
05/01/2009 112.50p 112.50p 112.50p 112.50p 100
02/01/2009 125.00p 125.00p 112.50p 112.50p 0
31/12/2008 112.50p 112.50p 112.50p 112.50p 0
30/12/2008 112.50p 112.50p 112.50p 112.50p 0
29/12/2008 112.50p 112.50p 112.50p 112.50p 0
24/12/2008 112.50p 112.50p 112.50p 112.50p 0
23/12/2008 112.50p 112.50p 112.50p 112.50p 0
22/12/2008 112.50p 112.50p 112.50p 112.50p 0
19/12/2008 112.50p 112.50p 112.50p 112.50p 0
18/12/2008 112.50p 112.50p 112.50p 112.50p 0
17/12/2008 112.50p 112.50p 112.50p 112.50p 0
16/12/2008 112.50p 112.50p 112.50p 112.50p 0
15/12/2008 118.75p 118.75p 112.50p 112.50p 0
12/12/2008 112.50p 118.75p 112.50p 118.75p 360
11/12/2008 106.25p 106.50p 106.25p 106.25p 0
10/12/2008 118.75p 119.00p 106.25p 106.25p 500
09/12/2008 118.75p 118.75p 118.75p 118.75p 1000
08/12/2008 118.75p 118.75p 118.75p 118.75p 0
05/12/2008 118.75p 118.75p 118.75p 118.75p 4967
04/12/2008 118.75p 118.75p 118.75p 118.75p 16
03/12/2008 125.00p 125.00p 118.75p 118.75p 0
02/12/2008 131.25p 131.25p 125.00p 125.00p 1400
01/12/2008 131.25p 131.25p 131.25p 131.25p 0
28/11/2008 131.25p 131.25p 131.25p 131.25p 2100
27/11/2008 131.25p 131.25p 125.00p 125.00p 640
26/11/2008 131.25p 131.25p 131.25p 131.25p 337
25/11/2008 118.75p 131.25p 118.75p 131.25p 947
24/11/2008 118.75p 118.75p 118.75p 118.75p 0
21/11/2008 118.75p 118.75p 112.50p 112.50p 820
20/11/2008 118.75p 118.75p 118.75p 118.75p 4205
19/11/2008 118.75p 118.75p 118.75p 118.75p 0
18/11/2008 125.00p 125.00p 118.75p 118.75p 297
17/11/2008 131.25p 131.25p 125.00p 125.00p 0
14/11/2008 131.25p 131.25p 131.25p 131.25p 1000
13/11/2008 137.50p 137.50p 137.50p 137.50p 1900
12/11/2008 137.50p 137.50p 137.50p 137.50p 0
11/11/2008 137.50p 137.50p 137.50p 137.50p 0
10/11/2008 137.50p 137.50p 137.50p 137.50p 334
07/11/2008 137.50p 137.50p 137.50p 137.50p 0
06/11/2008 137.50p 137.50p 137.50p 137.50p 1000
05/11/2008 137.50p 137.50p 137.50p 137.50p 2020
04/11/2008 137.50p 137.50p 131.00p 137.50p 6894
03/11/2008 137.50p 137.50p 137.50p 137.50p 4794
31/10/2008 137.50p 137.50p 137.50p 137.50p 500
30/10/2008 137.50p 137.50p 137.50p 137.50p 1140
29/10/2008 143.75p 144.00p 143.75p 143.75p 1761
28/10/2008 137.50p 143.75p 137.50p 143.75p 4608
27/10/2008 137.50p 137.50p 131.00p 131.25p 1000
24/10/2008 150.00p 150.00p 131.00p 137.50p 796
23/10/2008 150.00p 150.00p 150.00p 150.00p 1286
22/10/2008 150.00p 150.00p 150.00p 150.00p 0
21/10/2008 150.00p 150.00p 150.00p 150.00p 0
20/10/2008 156.25p 156.00p 150.00p 150.00p 1043
17/10/2008 150.00p 150.00p 150.00p 150.00p 0
16/10/2008 150.00p 150.00p 150.00p 150.00p 4300
15/10/2008 150.00p 156.25p 150.00p 156.25p 3442
14/10/2008 150.00p 150.00p 150.00p 150.00p 0
13/10/2008 150.00p 150.00p 150.00p 150.00p 1044
10/10/2008 156.25p 156.00p 150.00p 150.00p 14724

*Close Price adjusted for both dividends and splits