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
24/12/2007 362.50p 362.50p 362.50p 362.50p 42
21/12/2007 356.25p 368.75p 356.25p 362.50p 1575
20/12/2007 356.25p 375.00p 356.25p 356.25p 1260
19/12/2007 331.25p 356.25p 331.25p 356.25p 5262
18/12/2007 331.25p 331.25p 287.50p 331.25p 1121
17/12/2007 331.25p 331.25p 287.50p 331.25p 1063
14/12/2007 325.00p 325.00p 325.00p 325.00p 500
13/12/2007 325.00p 337.50p 325.00p 325.00p 0
12/12/2007 343.75p 343.75p 318.75p 325.00p 934
11/12/2007 381.25p 381.25p 331.25p 343.75p 7474
10/12/2007 337.50p 381.25p 337.50p 381.25p 4569
07/12/2007 362.50p 362.50p 337.50p 337.50p 3436
06/12/2007 362.50p 362.50p 362.50p 362.50p 28
05/12/2007 368.75p 368.75p 368.75p 368.75p 2506
04/12/2007 343.75p 362.50p 343.75p 362.50p 1939
03/12/2007 343.75p 343.75p 343.75p 343.75p 4304
30/11/2007 362.50p 362.50p 281.25p 343.75p 13401
29/11/2007 387.50p 387.50p 387.50p 387.50p 1900
28/11/2007 437.50p 437.50p 362.50p 387.50p 4734
27/11/2007 437.50p 437.50p 437.50p 437.50p 228
26/11/2007 437.50p 437.50p 437.50p 437.50p 0
23/11/2007 425.00p 437.50p 412.50p 437.50p 5684
22/11/2007 437.50p 437.50p 437.50p 437.50p 1622
21/11/2007 437.50p 475.00p 437.50p 437.50p 208
20/11/2007 431.25p 437.50p 431.25p 437.50p 68
19/11/2007 437.50p 437.50p 431.25p 431.25p 3200
16/11/2007 437.50p 437.50p 437.50p 437.50p 1107
15/11/2007 462.50p 462.50p 437.50p 437.50p 2264
14/11/2007 475.00p 475.00p 462.50p 462.50p 1088
13/11/2007 475.00p 475.00p 475.00p 475.00p 550
12/11/2007 475.00p 475.00p 475.00p 475.00p 300
09/11/2007 475.00p 475.00p 475.00p 475.00p 1403
08/11/2007 475.00p 475.00p 475.00p 475.00p 76
07/11/2007 475.00p 475.00p 475.00p 475.00p 1512
06/11/2007 475.00p 0.00p 475.00p 475.00p 2184
05/11/2007 475.00p 475.00p 475.00p 475.00p 4009
02/11/2007 487.50p 487.50p 462.50p 475.00p 5180
01/11/2007 487.50p 487.50p 487.50p 487.50p 2300
31/10/2007 487.50p 493.75p 487.50p 487.50p 4700
30/10/2007 487.50p 487.50p 487.50p 487.50p 718
29/10/2007 487.50p 487.50p 487.50p 487.50p 1551
26/10/2007 487.50p 487.50p 487.50p 487.50p 2042
25/10/2007 500.00p 500.00p 487.50p 487.50p 3660
24/10/2007 500.00p 500.00p 500.00p 500.00p 0
23/10/2007 500.00p 500.00p 500.00p 500.00p 296
22/10/2007 525.00p 520.00p 475.00p 500.00p 1527
19/10/2007 500.00p 525.00p 500.00p 525.00p 9610
18/10/2007 500.00p 500.00p 500.00p 500.00p 1401
17/10/2007 450.00p 500.00p 450.00p 500.00p 5026
16/10/2007 450.00p 450.00p 450.00p 450.00p 0
15/10/2007 450.00p 450.00p 450.00p 450.00p 2158
12/10/2007 450.00p 450.00p 450.00p 450.00p 699
11/10/2007 450.00p 450.00p 450.00p 450.00p 0
10/10/2007 450.00p 450.00p 450.00p 450.00p 2096
09/10/2007 437.50p 450.00p 437.50p 450.00p 1000
08/10/2007 437.50p 437.50p 437.50p 437.50p 804
05/10/2007 437.50p 437.50p 437.50p 437.50p 359
04/10/2007 437.50p 437.50p 437.50p 437.50p 980
03/10/2007 481.25p 462.50p 412.50p 437.50p 8031
02/10/2007 468.75p 481.25p 468.75p 481.25p 100
01/10/2007 468.75p 468.75p 468.75p 468.75p 50
28/09/2007 462.50p 475.00p 462.50p 468.75p 6263
27/09/2007 456.25p 462.50p 456.25p 462.50p 4165
26/09/2007 437.50p 456.25p 431.25p 456.25p 9462
25/09/2007 481.25p 481.25p 437.50p 437.50p 2540
24/09/2007 481.25p 481.25p 481.25p 481.25p 351
21/09/2007 481.25p 481.25p 481.25p 481.25p 282
20/09/2007 481.25p 481.25p 481.25p 481.25p 1300
19/09/2007 481.25p 481.25p 481.25p 481.25p 0
18/09/2007 481.25p 481.25p 481.25p 481.25p 0
17/09/2007 481.25p 481.25p 481.25p 481.25p 0
14/09/2007 481.25p 481.25p 481.25p 481.25p 559
13/09/2007 481.25p 481.25p 481.25p 481.25p 0
12/09/2007 481.25p 481.25p 481.25p 481.25p 294
11/09/2007 481.25p 481.25p 481.25p 481.25p 0
10/09/2007 481.25p 481.25p 481.25p 481.25p 115
07/09/2007 481.25p 481.25p 481.25p 481.25p 200
06/09/2007 481.25p 481.25p 481.25p 481.25p 1456
05/09/2007 512.50p 512.50p 481.25p 481.25p 273
04/09/2007 475.00p 512.50p 475.00p 512.50p 0
03/09/2007 468.75p 475.00p 468.75p 475.00p 1809
31/08/2007 475.00p 475.00p 412.50p 468.75p 11855
30/08/2007 481.25p 481.25p 475.00p 475.00p 2600
29/08/2007 487.50p 487.50p 481.25p 481.25p 10738
28/08/2007 537.50p 537.50p 500.00p 500.00p 28262
24/08/2007 537.50p 537.50p 537.50p 537.50p 11609
23/08/2007 525.00p 537.50p 525.00p 537.50p 10827
22/08/2007 512.50p 525.00p 512.50p 525.00p 924
21/08/2007 512.50p 512.50p 512.50p 512.50p 8325
20/08/2007 512.50p 512.50p 512.50p 512.50p 2530
17/08/2007 487.50p 512.50p 437.50p 512.50p 20301
16/08/2007 512.50p 512.50p 462.50p 475.00p 6448
15/08/2007 537.50p 537.50p 512.50p 537.50p 1742
14/08/2007 537.50p 537.50p 537.50p 537.50p 254
13/08/2007 550.00p 550.00p 537.50p 537.50p 2126
10/08/2007 550.00p 575.00p 550.00p 550.00p 3414
09/08/2007 600.00p 600.00p 575.00p 575.00p 2192
08/08/2007 600.00p 600.00p 600.00p 600.00p 397
07/08/2007 575.00p 600.00p 575.00p 600.00p 143
06/08/2007 575.00p 575.00p 575.00p 575.00p 200
03/08/2007 600.00p 600.00p 575.00p 575.00p 529
02/08/2007 600.00p 600.00p 600.00p 600.00p 811
01/08/2007 600.00p 600.00p 600.00p 600.00p 1759
31/07/2007 612.50p 612.50p 612.50p 612.50p 1726
30/07/2007 612.50p 612.50p 612.50p 612.50p 2034
27/07/2007 612.50p 612.50p 612.50p 612.50p 1586
26/07/2007 575.00p 625.00p 575.00p 625.00p 10767
25/07/2007 575.00p 575.00p 575.00p 575.00p 0
24/07/2007 575.00p 575.00p 575.00p 575.00p 4556
23/07/2007 575.00p 575.00p 575.00p 575.00p 2956
20/07/2007 575.00p 575.00p 575.00p 575.00p 200
19/07/2007 587.50p 587.50p 575.00p 575.00p 2613
18/07/2007 612.50p 612.50p 600.00p 600.00p 3468
17/07/2007 612.50p 612.50p 612.50p 612.50p 520
16/07/2007 612.50p 612.50p 612.50p 612.50p 0
13/07/2007 612.50p 612.50p 612.50p 612.50p 3739
12/07/2007 600.00p 600.00p 600.00p 600.00p 484
11/07/2007 600.00p 600.00p 600.00p 600.00p 760
10/07/2007 600.00p 600.00p 600.00p 600.00p 1156
09/07/2007 625.00p 625.00p 600.00p 600.00p 393
06/07/2007 637.50p 637.50p 625.00p 625.00p 2300
05/07/2007 637.50p 637.50p 637.50p 637.50p 2863
04/07/2007 637.50p 662.50p 637.50p 637.50p 8604
03/07/2007 587.50p 650.00p 587.50p 650.00p 3858
02/07/2007 587.50p 600.00p 587.50p 587.50p 2214
29/06/2007 587.50p 587.50p 575.00p 587.50p 1505
28/06/2007 587.50p 587.50p 587.50p 587.50p 2402
27/06/2007 600.00p 600.00p 587.50p 587.50p 3678
26/06/2007 550.00p 612.50p 550.00p 600.00p 14541
25/06/2007 537.50p 550.00p 525.00p 550.00p 14710
22/06/2007 537.50p 537.50p 537.50p 537.50p 430
21/06/2007 537.50p 537.50p 537.50p 537.50p 1800
20/06/2007 537.50p 537.50p 537.50p 537.50p 340
19/06/2007 537.50p 537.50p 537.50p 537.50p 3063
18/06/2007 537.50p 537.50p 537.50p 537.50p 1533
15/06/2007 537.50p 537.50p 537.50p 537.50p 1000
14/06/2007 537.50p 537.50p 537.50p 537.50p 1100
13/06/2007 537.50p 537.50p 537.50p 537.50p 0
12/06/2007 537.50p 537.50p 537.50p 537.50p 500
11/06/2007 537.50p 537.50p 525.00p 537.50p 1000
08/06/2007 537.50p 537.50p 537.50p 537.50p 2836
07/06/2007 537.50p 537.50p 537.50p 537.50p 0
06/06/2007 550.00p 550.00p 537.50p 537.50p 3302
05/06/2007 562.50p 562.50p 550.00p 550.00p 200
04/06/2007 562.50p 562.50p 550.00p 562.50p 900
01/06/2007 562.50p 562.50p 562.50p 562.50p 1000
31/05/2007 562.50p 562.50p 562.50p 562.50p 1400
30/05/2007 575.00p 575.00p 562.50p 562.50p 2318
29/05/2007 575.00p 575.00p 575.00p 575.00p 2740
25/05/2007 575.00p 575.00p 575.00p 575.00p 500
24/05/2007 575.00p 575.00p 575.00p 575.00p 6474
23/05/2007 537.50p 575.00p 537.50p 575.00p 7169
22/05/2007 537.50p 537.50p 537.50p 537.50p 274
21/05/2007 550.00p 550.00p 537.50p 537.50p 0
18/05/2007 550.00p 550.00p 550.00p 550.00p 0
17/05/2007 537.50p 550.00p 537.50p 550.00p 4031
16/05/2007 537.50p 537.50p 537.50p 537.50p 867
15/05/2007 537.50p 550.00p 525.00p 525.00p 365
14/05/2007 550.00p 550.00p 537.50p 537.50p 1229
11/05/2007 550.00p 550.00p 550.00p 550.00p 90
10/05/2007 562.50p 562.50p 550.00p 550.00p 1605
09/05/2007 562.50p 562.50p 562.50p 562.50p 661
08/05/2007 537.50p 575.00p 537.50p 562.50p 9172
04/05/2007 512.50p 537.50p 512.50p 537.50p 10880
03/05/2007 512.50p 512.50p 500.00p 512.50p 2766
02/05/2007 512.50p 512.50p 512.50p 512.50p 1466
01/05/2007 575.00p 575.00p 462.50p 512.50p 12507
30/04/2007 575.00p 575.00p 575.00p 575.00p 3078
27/04/2007 575.00p 575.00p 575.00p 575.00p 494
26/04/2007 587.50p 587.50p 575.00p 575.00p 3594
25/04/2007 587.50p 587.50p 587.50p 587.50p 2480
24/04/2007 587.50p 600.00p 587.50p 587.50p 706
23/04/2007 587.50p 587.50p 587.50p 587.50p 3659
20/04/2007 575.00p 625.00p 575.00p 625.00p 9246
19/04/2007 587.50p 587.50p 575.00p 575.00p 1114
18/04/2007 587.50p 600.00p 587.50p 587.50p 2660
17/04/2007 587.50p 600.00p 587.50p 587.50p 1500
16/04/2007 587.50p 587.50p 587.50p 587.50p 11534
13/04/2007 587.50p 587.50p 587.50p 587.50p 1549
12/04/2007 587.50p 587.50p 587.50p 587.50p 2560
11/04/2007 587.50p 587.50p 587.50p 587.50p 2323
10/04/2007 587.50p 587.50p 587.50p 587.50p 3604
05/04/2007 587.50p 587.50p 587.50p 587.50p 5992
04/04/2007 587.50p 587.50p 587.50p 587.50p 4215
03/04/2007 625.00p 625.00p 587.50p 587.50p 9598
02/04/2007 662.50p 662.50p 637.50p 637.50p 645
30/03/2007 662.50p 662.50p 662.50p 662.50p 4024
29/03/2007 662.50p 662.50p 662.50p 662.50p 2300
28/03/2007 662.50p 662.50p 662.50p 662.50p 8342
27/03/2007 662.50p 662.50p 662.50p 662.50p 40
26/03/2007 662.50p 662.50p 662.50p 662.50p 1449
23/03/2007 650.00p 675.00p 650.00p 662.50p 857
22/03/2007 662.50p 662.50p 650.00p 650.00p 6156
21/03/2007 662.50p 662.50p 662.50p 662.50p 432
20/03/2007 662.50p 662.50p 662.50p 662.50p 400
19/03/2007 662.50p 662.50p 662.50p 662.50p 14
16/03/2007 662.50p 662.50p 662.50p 662.50p 2237
15/03/2007 662.50p 662.50p 662.50p 662.50p 200
14/03/2007 650.00p 662.50p 650.00p 662.50p 6836
13/03/2007 675.00p 675.00p 675.00p 675.00p 1079

*Close Price adjusted for both dividends and splits