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
09/10/2008 156.25p 162.50p 156.25p 162.50p 2977
08/10/2008 137.50p 156.25p 137.50p 156.25p 6820
07/10/2008 137.50p 137.50p 137.50p 137.50p 0
06/10/2008 137.50p 137.50p 137.50p 137.50p 0
03/10/2008 137.50p 137.50p 137.50p 137.50p 280
02/10/2008 137.50p 143.75p 137.50p 143.75p 5340
01/10/2008 137.50p 137.50p 137.50p 137.50p 1500
30/09/2008 137.50p 137.50p 137.50p 137.50p 2350
29/09/2008 156.25p 156.25p 150.00p 150.00p 0
26/09/2008 156.25p 156.25p 156.25p 156.25p 1000
25/09/2008 156.25p 156.25p 156.25p 156.25p 290
24/09/2008 156.25p 156.25p 156.00p 156.25p 0
23/09/2008 156.25p 156.25p 156.00p 156.25p 2063
22/09/2008 156.25p 156.25p 156.25p 156.25p 1467
19/09/2008 156.25p 156.25p 156.00p 156.25p 4020
18/09/2008 156.25p 156.25p 156.00p 156.25p 1600
17/09/2008 156.25p 156.25p 156.00p 156.25p 2650
16/09/2008 150.00p 150.00p 150.00p 150.00p 59
15/09/2008 162.50p 156.25p 150.00p 150.00p 8110
12/09/2008 162.50p 162.50p 162.50p 162.50p 500
11/09/2008 162.50p 162.50p 162.50p 162.50p 569
10/09/2008 187.50p 187.50p 156.25p 162.50p 900
09/09/2008 193.75p 193.75p 187.50p 187.50p 200
08/09/2008 200.00p 200.00p 200.00p 200.00p 0
05/09/2008 206.25p 206.25p 200.00p 200.00p 0
04/09/2008 206.25p 206.25p 206.25p 206.25p 0
03/09/2008 206.25p 206.25p 206.25p 206.25p 0
02/09/2008 212.50p 212.50p 212.50p 212.50p 0
01/09/2008 212.50p 212.50p 212.50p 212.50p 1130
29/08/2008 218.75p 218.75p 212.50p 212.50p 5963
28/08/2008 225.00p 225.00p 225.00p 225.00p 0
27/08/2008 225.00p 225.00p 225.00p 225.00p 15
26/08/2008 225.00p 225.00p 218.75p 225.00p 3060
22/08/2008 256.25p 256.25p 250.00p 250.00p 4579
21/08/2008 256.25p 256.25p 256.25p 256.25p 0
20/08/2008 256.25p 256.25p 256.00p 256.25p 0
19/08/2008 250.00p 256.25p 250.00p 256.25p 0
18/08/2008 250.00p 250.00p 250.00p 250.00p 1000
15/08/2008 250.00p 250.00p 250.00p 250.00p 0
14/08/2008 250.00p 250.00p 250.00p 250.00p 0
13/08/2008 250.00p 250.00p 250.00p 250.00p 0
12/08/2008 250.00p 250.00p 250.00p 250.00p 6020
11/08/2008 262.50p 262.50p 256.00p 256.25p 1000
08/08/2008 262.50p 262.50p 262.50p 262.50p 350
07/08/2008 281.25p 281.25p 250.00p 262.50p 2720
06/08/2008 281.25p 281.25p 281.25p 281.25p 2000
05/08/2008 293.75p 293.75p 281.25p 281.25p 404
04/08/2008 293.75p 293.75p 293.75p 293.75p 1418
01/08/2008 293.75p 293.75p 293.75p 293.75p 1000
31/07/2008 293.75p 293.75p 293.50p 293.75p 1177
30/07/2008 293.75p 293.75p 293.75p 293.75p 0
29/07/2008 293.75p 293.75p 293.50p 293.75p 418
28/07/2008 293.75p 293.75p 293.50p 293.75p 1400
25/07/2008 306.25p 306.25p 306.00p 306.25p 200
24/07/2008 312.50p 312.50p 306.25p 306.25p 520
23/07/2008 331.25p 331.25p 312.50p 312.50p 1500
22/07/2008 293.75p 331.25p 293.75p 331.25p 5789
21/07/2008 287.50p 293.75p 275.00p 293.75p 2131
18/07/2008 275.00p 275.00p 275.00p 275.00p 3792
17/07/2008 281.25p 281.25p 275.00p 275.00p 1809
16/07/2008 293.75p 293.75p 281.25p 281.25p 1392
15/07/2008 300.00p 300.00p 293.75p 293.75p 500
14/07/2008 300.00p 300.00p 300.00p 300.00p 1137
11/07/2008 318.75p 318.75p 300.00p 300.00p 2467
10/07/2008 318.75p 318.75p 306.25p 318.75p 486
09/07/2008 325.00p 331.25p 318.75p 318.75p 2567
08/07/2008 350.00p 350.00p 337.50p 337.50p 2424
07/07/2008 350.00p 362.50p 350.00p 350.00p 5229
04/07/2008 325.00p 375.00p 325.00p 350.00p 9339
03/07/2008 318.75p 325.00p 312.50p 325.00p 1220
02/07/2008 300.00p 337.50p 300.00p 325.00p 5000
01/07/2008 300.00p 300.00p 300.00p 300.00p 2000
30/06/2008 268.75p 300.00p 268.75p 300.00p 12685
27/06/2008 243.75p 262.50p 243.75p 262.50p 2694
26/06/2008 243.75p 243.75p 243.75p 243.75p 2000
25/06/2008 243.75p 243.75p 243.75p 243.75p 0
24/06/2008 243.75p 243.75p 231.25p 243.75p 77
23/06/2008 250.00p 250.00p 243.75p 243.75p 0
20/06/2008 256.25p 256.25p 250.00p 250.00p 2395
19/06/2008 256.25p 256.25p 256.25p 256.25p 4156
18/06/2008 256.25p 256.25p 256.25p 256.25p 700
17/06/2008 256.25p 256.25p 256.25p 256.25p 2400
16/06/2008 275.00p 275.00p 262.50p 262.50p 1060
13/06/2008 250.00p 281.25p 250.00p 275.00p 13864
12/06/2008 250.00p 250.00p 250.00p 250.00p 0
11/06/2008 250.00p 250.00p 250.00p 250.00p 653
10/06/2008 250.00p 250.00p 243.75p 250.00p 500
09/06/2008 250.00p 250.00p 250.00p 250.00p 0
06/06/2008 250.00p 250.00p 250.00p 250.00p 2574
05/06/2008 250.00p 250.00p 250.00p 250.00p 207
04/06/2008 250.00p 250.00p 237.50p 250.00p 0
03/06/2008 250.00p 250.00p 250.00p 250.00p 431
02/06/2008 237.50p 250.00p 237.50p 237.50p 1797
30/05/2008 237.50p 237.50p 237.50p 237.50p 1132
29/05/2008 237.50p 237.50p 231.25p 237.50p 737
28/05/2008 212.50p 231.25p 212.50p 231.25p 8692
27/05/2008 212.50p 212.50p 200.00p 212.50p 77
23/05/2008 212.50p 212.50p 212.50p 212.50p 1176
22/05/2008 212.50p 212.50p 212.50p 212.50p 1932
21/05/2008 212.50p 212.50p 212.50p 212.50p 5500
20/05/2008 212.50p 212.50p 212.50p 212.50p 0
19/05/2008 212.50p 212.50p 212.50p 212.50p 0
16/05/2008 218.75p 218.75p 200.00p 200.00p 5400
15/05/2008 225.00p 225.00p 212.50p 218.75p 2031
14/05/2008 225.00p 225.00p 225.00p 225.00p 420
13/05/2008 225.00p 225.00p 225.00p 225.00p 0
12/05/2008 225.00p 225.00p 225.00p 225.00p 0
09/05/2008 231.25p 231.25p 225.00p 225.00p 1000
08/05/2008 231.25p 231.25p 231.25p 231.25p 0
07/05/2008 231.25p 231.25p 231.25p 231.25p 0
06/05/2008 237.50p 237.50p 231.25p 231.25p 0
02/05/2008 243.75p 243.75p 237.50p 237.50p 3510
01/05/2008 237.50p 250.00p 231.25p 237.50p 7349
30/04/2008 237.50p 250.00p 237.50p 237.50p 150
29/04/2008 237.50p 237.50p 237.50p 237.50p 226
28/04/2008 237.50p 237.50p 237.50p 237.50p 1500
25/04/2008 237.50p 237.50p 237.50p 237.50p 0
24/04/2008 237.50p 237.50p 212.50p 237.50p 1433
23/04/2008 237.50p 250.00p 237.50p 237.50p 226
22/04/2008 237.50p 237.50p 212.50p 237.50p 40
21/04/2008 225.00p 237.50p 225.00p 237.50p 1943
18/04/2008 225.00p 225.00p 212.50p 225.00p 3220
17/04/2008 225.00p 225.00p 212.50p 225.00p 908
16/04/2008 225.00p 237.50p 225.00p 225.00p 0
15/04/2008 218.75p 225.00p 218.75p 225.00p 1718
14/04/2008 225.00p 225.00p 218.75p 218.75p 4730
11/04/2008 225.00p 225.00p 212.50p 225.00p 12854
10/04/2008 225.00p 225.00p 225.00p 225.00p 0
09/04/2008 225.00p 225.00p 212.50p 225.00p 403
08/04/2008 225.00p 225.00p 225.00p 225.00p 500
07/04/2008 225.00p 225.00p 225.00p 225.00p 243
04/04/2008 225.00p 237.50p 225.00p 225.00p 1239
03/04/2008 225.00p 225.00p 212.50p 225.00p 0
02/04/2008 231.25p 231.25p 225.00p 225.00p 3027
01/04/2008 237.50p 237.50p 231.25p 231.25p 8109
31/03/2008 237.50p 243.75p 237.50p 243.75p 2175
28/03/2008 237.50p 237.50p 231.25p 237.50p 17185
27/03/2008 237.50p 250.00p 237.50p 237.50p 994
26/03/2008 262.50p 262.50p 237.50p 237.50p 9200
25/03/2008 293.75p 293.75p 262.50p 262.50p 500
20/03/2008 275.00p 293.75p 268.75p 287.50p 16014
19/03/2008 300.00p 312.50p 287.50p 287.50p 5790
18/03/2008 300.00p 300.00p 275.00p 300.00p 0
17/03/2008 300.00p 325.00p 300.00p 300.00p 980
14/03/2008 306.25p 325.00p 306.25p 306.25p 513
13/03/2008 306.25p 306.25p 306.25p 306.25p 563
12/03/2008 306.25p 325.00p 306.25p 306.25p 316
11/03/2008 318.75p 318.75p 312.50p 312.50p 931
10/03/2008 343.75p 343.75p 318.75p 318.75p 2200
07/03/2008 350.00p 356.25p 350.00p 350.00p 1960
06/03/2008 350.00p 375.00p 350.00p 350.00p 1049
05/03/2008 312.50p 343.75p 312.50p 343.75p 5072
04/03/2008 337.50p 337.50p 312.50p 312.50p 1369
03/03/2008 356.25p 356.25p 337.50p 337.50p 1471
29/02/2008 381.25p 381.25p 356.25p 356.25p 7053
28/02/2008 381.25p 381.25p 381.25p 381.25p 26
27/02/2008 381.25p 387.50p 381.25p 381.25p 0
26/02/2008 387.50p 387.50p 381.25p 381.25p 0
25/02/2008 387.50p 387.50p 381.25p 387.50p 394
22/02/2008 387.50p 387.50p 387.50p 387.50p 0
21/02/2008 387.50p 393.75p 387.50p 387.50p 26
20/02/2008 387.50p 387.50p 387.50p 387.50p 500
19/02/2008 393.75p 393.75p 387.50p 387.50p 461
18/02/2008 393.75p 393.75p 393.75p 393.75p 319
15/02/2008 393.75p 393.75p 393.75p 393.75p 0
14/02/2008 393.75p 393.75p 387.50p 393.75p 300
13/02/2008 393.75p 393.75p 393.75p 393.75p 600
12/02/2008 393.75p 393.75p 393.75p 393.75p 1000
11/02/2008 387.50p 393.75p 387.50p 393.75p 2356
08/02/2008 387.50p 393.75p 387.50p 393.75p 600
07/02/2008 387.50p 387.50p 387.50p 387.50p 2500
06/02/2008 387.50p 400.00p 387.50p 387.50p 2157
05/02/2008 437.50p 437.50p 400.00p 400.00p 4429
04/02/2008 462.50p 462.50p 437.50p 437.50p 2565
01/02/2008 462.50p 462.50p 462.50p 462.50p 0
31/01/2008 462.50p 462.50p 462.50p 462.50p 800
30/01/2008 450.00p 475.00p 450.00p 462.50p 1600
29/01/2008 425.00p 425.00p 425.00p 425.00p 696
28/01/2008 425.00p 437.50p 425.00p 425.00p 2600
25/01/2008 425.00p 437.50p 425.00p 425.00p 451
24/01/2008 431.25p 431.25p 425.00p 425.00p 2160
23/01/2008 431.25p 431.25p 431.25p 431.25p 600
22/01/2008 431.25p 450.00p 425.00p 431.25p 1200
21/01/2008 443.75p 450.00p 431.25p 431.25p 5962
18/01/2008 431.25p 443.75p 431.25p 443.75p 1880
17/01/2008 431.25p 431.25p 431.25p 431.25p 1866
16/01/2008 425.00p 431.25p 425.00p 431.25p 2360
15/01/2008 425.00p 425.00p 425.00p 425.00p 2130
14/01/2008 443.75p 443.75p 425.00p 425.00p 3563
11/01/2008 437.50p 450.00p 443.75p 443.75p 3356
10/01/2008 406.25p 418.75p 406.25p 418.75p 442
09/01/2008 412.50p 412.50p 400.00p 406.25p 1540
08/01/2008 418.75p 418.75p 406.25p 412.50p 3673
07/01/2008 406.25p 425.00p 406.25p 425.00p 2682
04/01/2008 418.75p 418.75p 400.00p 406.25p 1139
03/01/2008 425.00p 425.00p 425.00p 425.00p 3486
02/01/2008 418.75p 425.00p 418.75p 425.00p 2523
31/12/2007 400.00p 418.75p 400.00p 418.75p 4422
28/12/2007 368.75p 393.75p 362.50p 393.75p 2562
27/12/2007 362.50p 368.75p 362.50p 368.75p 2877

*Close Price adjusted for both dividends and splits