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
15/08/2023 17.00p 17.30p 16.00p 16.50p 3805
14/08/2023 17.00p 17.35p 16.50p 17.00p 28911
11/08/2023 17.00p 17.27p 17.00p 17.00p 7550
10/08/2023 16.50p 17.30p 16.50p 17.00p 19466
09/08/2023 18.50p 18.50p 16.25p 16.50p 36400
08/08/2023 18.50p 18.50p 18.00p 18.50p 3632
07/08/2023 18.50p 18.75p 18.01p 18.50p 5523
04/08/2023 18.50p 19.00p 18.00p 19.00p 33430
03/08/2023 19.25p 19.98p 18.50p 18.50p 1135
02/08/2023 19.25p 19.90p 19.25p 19.25p 3417
01/08/2023 18.50p 19.25p 18.50p 19.25p 53135
31/07/2023 19.00p 19.00p 18.40p 18.50p 12333
28/07/2023 17.00p 19.50p 17.00p 19.00p 44463
27/07/2023 17.00p 19.00p 16.30p 17.00p 36004
26/07/2023 17.00p 17.00p 17.00p 17.00p 0
25/07/2023 17.00p 17.50p 16.30p 17.00p 55613
24/07/2023 17.00p 17.00p 17.00p 17.00p 0
21/07/2023 17.00p 17.45p 16.20p 17.00p 18238
20/07/2023 17.00p 17.50p 17.00p 17.00p 2862
19/07/2023 17.00p 17.00p 17.00p 17.00p 6082
18/07/2023 16.25p 17.90p 16.25p 16.75p 45565
17/07/2023 15.75p 16.00p 15.50p 15.75p 16594
14/07/2023 15.75p 16.00p 15.75p 15.75p 8657
13/07/2023 15.75p 16.00p 15.50p 15.75p 10523
12/07/2023 15.75p 16.00p 15.50p 15.75p 4479
11/07/2023 15.75p 16.00p 15.75p 15.75p 11262
10/07/2023 15.75p 16.00p 15.50p 15.75p 38365
07/07/2023 15.50p 15.50p 15.00p 15.50p 3291
06/07/2023 15.50p 15.75p 15.00p 15.50p 12282
05/07/2023 15.50p 15.50p 15.00p 15.50p 18379
04/07/2023 15.50p 16.00p 15.45p 15.50p 2084
03/07/2023 15.50p 15.75p 15.45p 15.50p 2588
30/06/2023 15.50p 15.89p 15.50p 15.50p 1755
29/06/2023 15.50p 15.50p 15.33p 15.50p 0
28/06/2023 15.50p 16.00p 15.30p 15.50p 10540
27/06/2023 15.50p 15.50p 15.33p 15.50p 0
26/06/2023 15.50p 16.00p 15.50p 15.50p 2000
23/06/2023 15.00p 15.90p 15.00p 15.50p 22162
22/06/2023 14.75p 15.00p 14.75p 15.00p 3000
21/06/2023 14.00p 15.25p 14.00p 14.50p 16607
20/06/2023 15.25p 15.25p 14.20p 14.50p 25232
19/06/2023 16.50p 16.70p 14.60p 15.25p 108452
16/06/2023 16.50p 16.80p 16.00p 16.50p 293
15/06/2023 17.25p 17.25p 16.00p 16.50p 17785
14/06/2023 17.50p 17.50p 16.10p 17.25p 62155
13/06/2023 17.50p 17.50p 17.00p 17.50p 939
12/06/2023 17.50p 17.50p 17.00p 17.50p 10701
09/06/2023 17.50p 17.50p 17.33p 17.50p 0
08/06/2023 17.50p 17.50p 17.12p 17.50p 11682
07/06/2023 17.50p 17.50p 17.33p 17.50p 0
06/06/2023 17.50p 17.50p 17.33p 17.50p 0
05/06/2023 17.50p 17.50p 17.00p 17.50p 9217
02/06/2023 17.50p 17.70p 16.60p 17.50p 24498
01/06/2023 17.50p 17.50p 17.00p 17.50p 878
31/05/2023 17.50p 17.70p 16.50p 17.50p 23333
30/05/2023 18.00p 18.00p 17.00p 17.50p 1836
26/05/2023 18.00p 18.00p 17.10p 18.00p 2000
25/05/2023 18.00p 18.50p 18.00p 18.00p 10
24/05/2023 18.00p 18.50p 17.17p 18.00p 26637
23/05/2023 18.00p 19.00p 18.00p 18.00p 26864
22/05/2023 18.50p 18.60p 17.10p 18.00p 7517
19/05/2023 18.50p 18.80p 18.00p 18.50p 645
18/05/2023 18.50p 18.75p 18.50p 18.50p 5301
17/05/2023 18.50p 18.80p 18.00p 18.50p 12320
16/05/2023 19.50p 19.50p 18.50p 18.50p 101211
15/05/2023 19.50p 20.40p 19.00p 19.50p 2628
12/05/2023 19.10p 19.10p 19.00p 19.10p 4611
11/05/2023 19.10p 19.10p 19.00p 19.10p 324
10/05/2023 21.50p 21.50p 18.00p 19.10p 205352
09/05/2023 21.50p 22.00p 21.50p 21.50p 4071
05/05/2023 21.50p 21.99p 21.01p 21.50p 24175
04/05/2023 22.00p 22.40p 21.00p 21.50p 2249
03/05/2023 22.50p 22.99p 21.20p 22.00p 7008
02/05/2023 23.50p 25.00p 22.00p 22.50p 15123
28/04/2023 23.50p 25.00p 23.50p 23.50p 6013
27/04/2023 23.50p 24.10p 22.50p 23.50p 20287
26/04/2023 23.50p 24.10p 22.00p 23.50p 11640
25/04/2023 23.50p 23.50p 23.50p 23.50p 7332
24/04/2023 24.50p 24.50p 22.00p 23.50p 24993
21/04/2023 24.50p 25.00p 23.63p 24.50p 2125
20/04/2023 24.50p 25.00p 24.50p 24.50p 7714
19/04/2023 25.00p 25.98p 23.66p 24.50p 35010
18/04/2023 25.00p 25.98p 24.00p 25.00p 36506
17/04/2023 25.50p 26.25p 24.00p 25.00p 55058
14/04/2023 25.00p 27.00p 25.00p 25.50p 39587
13/04/2023 23.70p 25.00p 23.53p 25.00p 52844
12/04/2023 24.20p 25.00p 23.50p 23.70p 51194
11/04/2023 24.20p 25.00p 23.42p 24.20p 6106
06/04/2023 23.70p 24.00p 23.41p 23.70p 7174
05/04/2023 20.90p 24.00p 20.90p 23.70p 95606
04/04/2023 19.75p 21.00p 19.75p 20.90p 58957
03/04/2023 19.50p 20.00p 19.50p 19.75p 7584
31/03/2023 19.75p 20.00p 19.75p 19.75p 3080
30/03/2023 19.25p 20.00p 19.25p 19.75p 23274
29/03/2023 19.25p 19.49p 19.00p 19.25p 81889
28/03/2023 19.75p 19.75p 19.00p 19.25p 41969
27/03/2023 19.75p 20.00p 18.50p 20.00p 48520
24/03/2023 20.50p 21.00p 19.50p 19.75p 26844
23/03/2023 21.00p 22.00p 20.00p 20.50p 13239
22/03/2023 21.00p 22.00p 21.00p 21.00p 1465
21/03/2023 21.00p 22.00p 21.00p 22.00p 11484
20/03/2023 19.50p 22.00p 19.50p 21.00p 139453
17/03/2023 19.50p 20.00p 19.01p 19.50p 28937
16/03/2023 21.50p 21.90p 19.00p 19.50p 96578
15/03/2023 21.50p 22.00p 21.20p 21.50p 3018
14/03/2023 21.50p 22.00p 21.20p 21.50p 3010
13/03/2023 21.50p 22.00p 21.00p 21.50p 14990
10/03/2023 21.50p 21.50p 20.50p 21.50p 43366
09/03/2023 21.50p 21.50p 21.50p 21.50p 0
08/03/2023 21.50p 21.60p 21.00p 21.50p 2115
07/03/2023 21.50p 21.95p 20.00p 21.50p 6367
06/03/2023 22.00p 23.00p 20.58p 21.50p 9852
03/03/2023 22.50p 23.00p 22.00p 22.00p 20750
02/03/2023 23.00p 23.40p 22.00p 22.50p 14341
01/03/2023 23.50p 23.50p 22.06p 23.00p 16535
28/02/2023 23.50p 23.50p 23.00p 23.50p 11020
27/02/2023 22.50p 23.75p 22.35p 23.50p 48443
24/02/2023 22.25p 22.90p 22.25p 22.50p 58443
23/02/2023 22.50p 22.50p 22.00p 22.25p 19902
22/02/2023 22.50p 22.51p 22.50p 22.50p 107
21/02/2023 22.50p 22.53p 22.00p 22.50p 7043
20/02/2023 22.50p 22.53p 22.00p 22.50p 3187
17/02/2023 22.50p 23.00p 22.50p 22.50p 28247
16/02/2023 22.50p 23.00p 22.00p 22.50p 39417
15/02/2023 23.50p 23.75p 22.00p 22.50p 17929
14/02/2023 24.50p 25.00p 23.00p 23.50p 62865
13/02/2023 26.50p 26.50p 25.00p 25.00p 19289
10/02/2023 26.50p 26.50p 26.10p 26.50p 9889
09/02/2023 27.00p 27.70p 25.00p 26.50p 30785
08/02/2023 27.00p 27.00p 27.00p 27.00p 0
07/02/2023 27.00p 27.00p 26.00p 27.00p 9512
06/02/2023 26.50p 27.00p 26.00p 27.00p 74541
03/02/2023 26.50p 26.95p 26.00p 26.50p 2703
02/02/2023 26.50p 26.90p 26.00p 26.50p 19173
01/02/2023 27.00p 27.85p 26.00p 26.50p 14290
31/01/2023 27.50p 27.85p 27.00p 27.00p 19129
30/01/2023 28.25p 28.25p 27.00p 27.50p 15370
27/01/2023 28.50p 29.00p 28.00p 28.25p 28018
26/01/2023 29.50p 29.50p 28.50p 28.50p 35798
25/01/2023 29.50p 29.70p 29.46p 29.50p 3029
24/01/2023 29.50p 30.00p 29.11p 29.50p 25494
23/01/2023 29.50p 30.00p 29.46p 29.50p 16836
20/01/2023 29.50p 30.00p 29.00p 29.50p 70354
19/01/2023 29.50p 29.99p 29.40p 29.50p 3683
18/01/2023 29.00p 29.99p 29.00p 29.50p 668
17/01/2023 29.00p 29.98p 29.00p 29.00p 1167
16/01/2023 29.00p 30.39p 29.00p 29.00p 27778
13/01/2023 29.50p 31.00p 28.90p 29.50p 19297
12/01/2023 31.00p 31.00p 29.00p 29.50p 14333
11/01/2023 31.00p 31.00p 30.90p 31.00p 156
10/01/2023 31.00p 31.10p 30.00p 31.00p 12739
09/01/2023 31.50p 32.00p 29.00p 31.00p 15140
06/01/2023 32.00p 34.00p 32.00p 32.00p 3339
05/01/2023 32.50p 33.70p 30.00p 32.00p 21051
04/01/2023 33.50p 33.70p 32.00p 32.50p 78993
03/01/2023 33.50p 35.00p 33.50p 33.50p 471
30/12/2022 33.00p 35.00p 32.78p 33.50p 4456
29/12/2022 33.50p 33.50p 31.00p 33.00p 8205
28/12/2022 32.00p 35.00p 32.00p 33.50p 14952
23/12/2022 32.00p 32.80p 32.00p 32.00p 4654
22/12/2022 32.00p 33.00p 31.90p 32.00p 24227
21/12/2022 32.50p 32.70p 31.00p 32.00p 10778
20/12/2022 32.50p 33.00p 32.00p 32.50p 12066
19/12/2022 32.50p 32.90p 32.01p 32.50p 1546
16/12/2022 34.50p 34.80p 32.20p 32.50p 14025
15/12/2022 34.50p 34.97p 34.00p 34.50p 14704
14/12/2022 33.50p 35.00p 33.50p 34.50p 32676
13/12/2022 33.50p 35.00p 33.50p 33.50p 63181
12/12/2022 34.50p 34.99p 33.50p 33.50p 45143
09/12/2022 34.50p 35.00p 34.40p 34.50p 26454
08/12/2022 34.50p 34.99p 34.50p 34.50p 5
07/12/2022 34.50p 35.00p 34.40p 34.50p 3571
06/12/2022 34.50p 35.00p 34.50p 34.50p 2422
05/12/2022 34.50p 35.00p 34.20p 34.50p 6106
02/12/2022 33.50p 35.00p 33.10p 34.50p 40879
01/12/2022 33.00p 35.00p 33.00p 33.50p 8155
30/11/2022 33.50p 35.00p 33.00p 33.00p 24353
29/11/2022 34.50p 35.00p 34.00p 34.50p 48220
28/11/2022 34.50p 36.00p 34.00p 34.50p 10917
25/11/2022 33.50p 34.99p 33.50p 34.50p 5013
24/11/2022 33.00p 35.00p 32.50p 33.50p 70424
23/11/2022 33.50p 34.00p 33.00p 33.00p 18387
22/11/2022 33.00p 34.00p 33.00p 33.50p 88665
21/11/2022 33.00p 33.64p 32.40p 33.00p 13434
18/11/2022 33.00p 33.64p 32.02p 33.00p 10954
17/11/2022 33.00p 33.64p 32.00p 33.00p 1883
16/11/2022 33.00p 34.00p 33.00p 33.00p 45097
15/11/2022 33.00p 33.65p 33.00p 33.00p 1883
14/11/2022 33.50p 34.00p 33.00p 33.50p 73517
11/11/2022 33.50p 33.90p 33.00p 33.50p 128902
10/11/2022 33.50p 34.00p 33.00p 33.50p 140123
09/11/2022 33.00p 34.00p 33.00p 33.50p 348440
08/11/2022 32.50p 33.85p 32.50p 32.50p 100922
07/11/2022 32.50p 33.50p 31.00p 32.50p 13461
04/11/2022 32.50p 33.50p 32.37p 32.50p 4082
03/11/2022 32.50p 33.60p 32.35p 32.50p 15953
02/11/2022 32.50p 33.60p 32.33p 32.50p 25055
01/11/2022 33.00p 33.70p 32.30p 32.50p 18016
31/10/2022 33.00p 33.70p 32.00p 33.00p 80080
28/10/2022 33.00p 33.80p 32.00p 33.00p 84523

*Close Price adjusted for both dividends and splits