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
12/03/2007 662.50p 675.00p 662.50p 675.00p 3660
09/03/2007 687.50p 687.50p 662.50p 662.50p 492
08/03/2007 687.50p 687.50p 687.50p 687.50p 2000
07/03/2007 687.50p 687.50p 687.50p 687.50p 1
06/03/2007 662.50p 687.50p 662.50p 687.50p 6417
05/03/2007 675.00p 675.00p 662.50p 662.50p 5207
02/03/2007 687.50p 687.50p 687.50p 687.50p 8645
01/03/2007 662.50p 687.50p 662.50p 687.50p 4481
28/02/2007 662.50p 662.50p 637.50p 662.50p 3520
27/02/2007 675.00p 675.00p 675.00p 675.00p 1447
26/02/2007 675.00p 675.00p 675.00p 675.00p 0
23/02/2007 700.00p 700.00p 687.50p 700.00p 2577
22/02/2007 712.50p 712.50p 700.00p 712.50p 400
21/02/2007 712.50p 712.50p 712.50p 712.50p 740
20/02/2007 712.50p 712.50p 712.50p 712.50p 6735
19/02/2007 712.50p 725.00p 687.50p 712.50p 4143
16/02/2007 700.00p 712.50p 687.50p 700.00p 7748
15/02/2007 700.00p 700.00p 675.00p 700.00p 9658
14/02/2007 662.50p 700.00p 662.50p 700.00p 1867
13/02/2007 687.50p 687.50p 687.50p 687.50p 940
12/02/2007 687.50p 687.50p 687.50p 687.50p 80
09/02/2007 675.00p 687.50p 675.00p 687.50p 3662
08/02/2007 662.50p 712.50p 662.50p 675.00p 10151
07/02/2007 650.00p 650.00p 650.00p 650.00p 1572
06/02/2007 650.00p 650.00p 650.00p 650.00p 114
05/02/2007 625.00p 650.00p 625.00p 650.00p 6786
02/02/2007 650.00p 650.00p 625.00p 625.00p 3276
01/02/2007 725.00p 725.00p 650.00p 650.00p 2656
31/01/2007 725.00p 725.00p 725.00p 725.00p 2868
30/01/2007 687.50p 750.00p 687.50p 737.50p 20646
29/01/2007 687.50p 687.50p 687.50p 687.50p 2124
26/01/2007 662.50p 687.50p 662.50p 687.50p 10192
25/01/2007 625.00p 662.50p 625.00p 662.50p 6058
24/01/2007 625.00p 625.00p 625.00p 625.00p 2618
23/01/2007 625.00p 625.00p 625.00p 625.00p 1737
22/01/2007 625.00p 625.00p 625.00p 625.00p 650
19/01/2007 637.50p 637.50p 625.00p 625.00p 1933
18/01/2007 637.50p 637.50p 637.50p 637.50p 400
17/01/2007 637.50p 637.50p 637.50p 637.50p 2447
16/01/2007 637.50p 637.50p 637.50p 637.50p 1200
15/01/2007 637.50p 637.50p 637.50p 637.50p 1134
12/01/2007 637.50p 637.50p 637.50p 637.50p 1684
11/01/2007 637.50p 637.50p 637.50p 637.50p 1592
10/01/2007 687.50p 687.50p 637.50p 637.50p 4309
09/01/2007 675.00p 687.50p 675.00p 687.50p 3384
08/01/2007 675.00p 675.00p 675.00p 675.00p 2133
05/01/2007 675.00p 675.00p 675.00p 675.00p 8454
04/01/2007 675.00p 675.00p 675.00p 675.00p 1422
03/01/2007 675.00p 675.00p 675.00p 675.00p 2773
02/01/2007 675.00p 675.00p 675.00p 675.00p 159
29/12/2006 675.00p 675.00p 675.00p 675.00p 71
28/12/2006 675.00p 675.00p 675.00p 675.00p 1800
27/12/2006 675.00p 675.00p 675.00p 675.00p 412
22/12/2006 675.00p 687.50p 675.00p 687.50p 460
21/12/2006 662.50p 675.00p 650.00p 675.00p 6480
20/12/2006 637.50p 662.50p 625.00p 662.50p 2369
19/12/2006 612.50p 637.50p 612.50p 637.50p 2444
18/12/2006 637.50p 637.50p 612.50p 612.50p 1584
15/12/2006 637.50p 637.50p 637.50p 637.50p 1192
14/12/2006 675.00p 675.00p 637.50p 637.50p 143
13/12/2006 687.50p 687.50p 675.00p 675.00p 6464
12/12/2006 700.00p 700.00p 700.00p 700.00p 2040
11/12/2006 700.00p 700.00p 700.00p 700.00p 140
08/12/2006 687.50p 700.00p 687.50p 700.00p 2076
07/12/2006 737.50p 737.50p 687.50p 687.50p 3636
06/12/2006 637.50p 737.50p 637.50p 737.50p 3338
05/12/2006 637.50p 650.00p 637.50p 650.00p 1523
04/12/2006 650.00p 650.00p 637.50p 637.50p 1168
01/12/2006 600.00p 662.50p 600.00p 650.00p 5331
30/11/2006 600.00p 600.00p 600.00p 600.00p 129
29/11/2006 600.00p 600.00p 600.00p 600.00p 3072
28/11/2006 600.00p 600.00p 600.00p 600.00p 3000
27/11/2006 600.00p 600.00p 600.00p 600.00p 300
24/11/2006 612.50p 612.50p 600.00p 600.00p 2100
23/11/2006 625.00p 625.00p 612.50p 612.50p 2600
22/11/2006 612.50p 625.00p 612.50p 625.00p 371
21/11/2006 625.00p 625.00p 625.00p 625.00p 29
20/11/2006 637.50p 637.50p 625.00p 625.00p 2640
17/11/2006 650.00p 650.00p 600.00p 637.50p 3988
16/11/2006 650.00p 650.00p 650.00p 650.00p 2000
15/11/2006 675.00p 675.00p 675.00p 650.00p 200
14/11/2006 637.50p 675.00p 637.50p 675.00p 3806
13/11/2006 637.50p 637.50p 637.50p 637.50p 0
10/11/2006 650.00p 650.00p 637.50p 637.50p 2011
09/11/2006 650.00p 662.50p 637.50p 662.50p 1812
08/11/2006 675.00p 675.00p 650.00p 600.00p 1782
07/11/2006 700.00p 700.00p 675.00p 675.00p 2950
06/11/2006 712.50p 712.50p 700.00p 700.00p 3861
03/11/2006 725.00p 725.00p 712.50p 712.50p 2252
02/11/2006 625.00p 800.00p 612.50p 750.00p 10677
01/11/2006 612.50p 625.00p 612.50p 625.00p 3608
31/10/2006 575.00p 625.00p 575.00p 600.00p 23538
30/10/2006 600.00p 600.00p 575.00p 575.00p 200
27/10/2006 575.00p 575.00p 575.00p 575.00p 965
26/10/2006 575.00p 575.00p 575.00p 575.00p 248
25/10/2006 575.00p 575.00p 575.00p 575.00p 697
24/10/2006 587.50p 587.50p 575.00p 575.00p 2463
23/10/2006 587.50p 587.50p 587.50p 587.50p 2170
20/10/2006 587.50p 587.50p 587.50p 587.50p 660
19/10/2006 587.50p 587.50p 587.50p 587.50p 300
18/10/2006 587.50p 587.50p 587.50p 587.50p 0
17/10/2006 587.50p 587.50p 587.50p 587.50p 0
16/10/2006 575.00p 587.50p 575.00p 587.50p 4014
13/10/2006 587.50p 587.50p 575.00p 575.00p 711
12/10/2006 587.50p 587.50p 587.50p 587.50p 0
11/10/2006 587.50p 587.50p 587.50p 587.50p 490
10/10/2006 587.50p 587.50p 587.50p 587.50p 0
09/10/2006 587.50p 587.50p 550.00p 587.50p 150
06/10/2006 587.50p 587.50p 587.50p 587.50p 0
05/10/2006 587.50p 587.50p 587.50p 587.50p 396
04/10/2006 612.50p 612.50p 587.50p 587.50p 2808
03/10/2006 612.50p 612.50p 612.50p 612.50p 781
02/10/2006 612.50p 612.50p 612.50p 612.50p 1592
29/09/2006 637.50p 637.50p 612.50p 612.50p 300
28/09/2006 637.50p 650.00p 637.50p 650.00p 1374
27/09/2006 600.00p 662.50p 600.00p 637.50p 2503
26/09/2006 600.00p 600.00p 600.00p 600.00p 978
25/09/2006 600.00p 600.00p 600.00p 600.00p 837
22/09/2006 575.00p 600.00p 575.00p 600.00p 2058
21/09/2006 575.00p 575.00p 575.00p 575.00p 675
20/09/2006 575.00p 575.00p 575.00p 575.00p 159
19/09/2006 575.00p 587.50p 575.00p 575.00p 3531
18/09/2006 575.00p 575.00p 575.00p 575.00p 1700
15/09/2006 600.00p 600.00p 575.00p 575.00p 2602
14/09/2006 600.00p 600.00p 600.00p 600.00p 486
13/09/2006 600.00p 600.00p 600.00p 600.00p 869
12/09/2006 612.50p 612.50p 600.00p 600.00p 2119
11/09/2006 625.00p 625.00p 625.00p 625.00p 0
08/09/2006 612.50p 625.00p 612.50p 625.00p 1554
07/09/2006 612.50p 612.50p 612.50p 612.50p 0
06/09/2006 612.50p 612.50p 612.50p 612.50p 861
05/09/2006 612.50p 612.50p 612.50p 612.50p 477
04/09/2006 612.50p 612.50p 612.50p 612.50p 38
01/09/2006 612.50p 612.50p 612.50p 612.50p 0
31/08/2006 612.50p 612.50p 612.50p 612.50p 400
30/08/2006 625.00p 625.00p 612.50p 612.50p 208
29/08/2006 625.00p 625.00p 625.00p 625.00p 500
25/08/2006 625.00p 625.00p 625.00p 625.00p 28
24/08/2006 625.00p 625.00p 625.00p 625.00p 150
23/08/2006 625.00p 625.00p 625.00p 625.00p 0
22/08/2006 625.00p 625.00p 625.00p 625.00p 0
21/08/2006 625.00p 625.00p 625.00p 625.00p 1500
18/08/2006 625.00p 637.50p 625.00p 625.00p 1938
17/08/2006 625.00p 625.00p 625.00p 625.00p 303
16/08/2006 625.00p 625.00p 625.00p 625.00p 0
15/08/2006 637.50p 637.50p 625.00p 625.00p 228
14/08/2006 637.50p 637.50p 637.50p 637.50p 40
11/08/2006 637.50p 637.50p 637.50p 637.50p 1100
10/08/2006 637.50p 637.50p 637.50p 637.50p 1000
09/08/2006 637.50p 637.50p 637.50p 637.50p 300
08/08/2006 612.50p 637.50p 612.50p 637.50p 320
07/08/2006 612.50p 625.00p 612.50p 612.50p 18
04/08/2006 612.50p 612.50p 612.50p 612.50p 0
03/08/2006 625.00p 625.00p 612.50p 612.50p 160
02/08/2006 625.00p 625.00p 625.00p 625.00p 0
01/08/2006 625.00p 625.00p 625.00p 625.00p 0
31/07/2006 600.00p 625.00p 600.00p 625.00p 650
28/07/2006 587.50p 600.00p 600.00p 600.00p 0
27/07/2006 587.50p 600.00p 587.50p 587.50p 1400
26/07/2006 587.50p 587.50p 587.50p 587.50p 300
25/07/2006 587.50p 587.50p 587.50p 587.50p 1629
24/07/2006 575.00p 575.00p 562.50p 575.00p 2817
21/07/2006 575.00p 575.00p 575.00p 575.00p 347
20/07/2006 575.00p 575.00p 575.00p 575.00p 500
19/07/2006 600.00p 600.00p 575.00p 575.00p 812
18/07/2006 625.00p 625.00p 612.50p 612.50p 0
17/07/2006 625.00p 625.00p 625.00p 625.00p 0
14/07/2006 612.50p 612.50p 612.50p 612.50p 750
13/07/2006 662.50p 662.50p 625.00p 625.00p 200
12/07/2006 662.50p 675.00p 662.50p 662.50p 148
11/07/2006 637.50p 662.50p 637.50p 662.50p 1187
10/07/2006 637.50p 637.50p 637.50p 637.50p 28
07/07/2006 637.50p 650.00p 637.50p 650.00p 0
06/07/2006 625.00p 637.50p 625.00p 637.50p 542
05/07/2006 625.00p 625.00p 625.00p 625.00p 31
04/07/2006 625.00p 625.00p 625.00p 625.00p 1035
03/07/2006 625.00p 625.00p 625.00p 625.00p 640
30/06/2006 625.00p 625.00p 625.00p 625.00p 1300
29/06/2006 625.00p 625.00p 612.50p 625.00p 4600
28/06/2006 612.50p 625.00p 612.50p 625.00p 0
27/06/2006 612.50p 625.00p 612.50p 625.00p 282
26/06/2006 612.50p 612.50p 612.50p 612.50p 0
23/06/2006 612.50p 612.50p 612.50p 612.50p 2275
22/06/2006 612.50p 612.50p 612.50p 612.50p 769
21/06/2006 612.50p 612.50p 612.50p 612.50p 1683
20/06/2006 612.50p 612.50p 612.50p 612.50p 98
19/06/2006 637.50p 637.50p 625.00p 625.00p 200
16/06/2006 637.50p 637.50p 637.50p 637.50p 0
15/06/2006 587.50p 637.50p 587.50p 625.00p 827
14/06/2006 575.00p 575.00p 575.00p 575.00p 200
13/06/2006 650.00p 650.00p 587.50p 587.50p 3273
12/06/2006 662.50p 662.50p 650.00p 650.00p 400
09/06/2006 662.50p 662.50p 650.00p 650.00p 700
08/06/2006 700.00p 700.00p 650.00p 662.50p 1200
07/06/2006 687.50p 687.50p 687.50p 687.50p 2229
06/06/2006 650.00p 662.50p 650.00p 662.50p 616
05/06/2006 662.50p 662.50p 650.00p 650.00p 1582
02/06/2006 662.50p 662.50p 662.50p 662.50p 101
01/06/2006 675.00p 675.00p 662.50p 662.50p 769
31/05/2006 712.50p 712.50p 687.50p 687.50p 1813

*Close Price adjusted for both dividends and splits