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
27/10/2022 33.00p 34.00p 32.02p 33.00p 109569
26/10/2022 33.00p 33.80p 32.25p 33.00p 8930
25/10/2022 33.00p 34.00p 32.20p 33.00p 32866
24/10/2022 34.00p 35.00p 33.00p 33.00p 81952
21/10/2022 35.25p 35.25p 33.01p 34.00p 51625
20/10/2022 35.50p 35.50p 35.00p 35.00p 8325
19/10/2022 36.00p 36.70p 35.00p 35.50p 36000
18/10/2022 36.50p 36.98p 35.20p 36.00p 819
17/10/2022 36.50p 36.99p 36.40p 36.50p 15028
14/10/2022 36.50p 36.99p 36.40p 36.50p 22475
13/10/2022 37.00p 37.50p 36.00p 36.50p 3512
12/10/2022 37.00p 37.50p 36.80p 37.00p 3668
11/10/2022 37.50p 37.98p 37.00p 37.00p 18008
10/10/2022 37.50p 38.00p 37.00p 37.50p 17979
07/10/2022 37.50p 39.00p 37.50p 37.50p 23967
06/10/2022 38.00p 39.90p 37.01p 37.50p 87334
05/10/2022 39.00p 39.99p 37.88p 38.00p 49047
04/10/2022 29.50p 42.00p 29.50p 39.00p 172101
03/10/2022 29.50p 30.97p 29.50p 29.50p 2757
30/09/2022 29.00p 30.96p 27.10p 29.50p 10685
29/09/2022 28.50p 30.00p 27.04p 29.00p 7114
28/09/2022 29.50p 30.00p 28.00p 28.50p 9476
27/09/2022 29.50p 31.00p 28.02p 29.50p 39493
26/09/2022 31.00p 31.00p 29.50p 29.50p 21757
23/09/2022 31.00p 31.10p 30.00p 31.00p 17253
22/09/2022 31.50p 31.98p 30.00p 31.00p 15410
21/09/2022 31.50p 32.10p 30.00p 31.50p 1480
20/09/2022 31.50p 32.10p 30.00p 31.50p 14279
16/09/2022 33.50p 33.50p 31.50p 31.50p 20500
15/09/2022 33.50p 34.10p 32.00p 33.50p 1988
14/09/2022 32.50p 32.99p 32.00p 32.50p 27220
13/09/2022 32.50p 32.50p 32.00p 32.50p 9154
12/09/2022 32.25p 32.50p 32.00p 32.25p 33968
09/09/2022 32.50p 32.50p 32.00p 32.25p 91030
08/09/2022 34.50p 35.00p 32.00p 32.50p 112915
07/09/2022 34.50p 34.50p 34.20p 34.50p 2923
06/09/2022 34.25p 34.50p 34.00p 34.50p 6451
05/09/2022 34.50p 34.50p 34.00p 34.25p 34652
02/09/2022 34.50p 34.99p 34.00p 34.50p 2405
01/09/2022 34.50p 35.00p 34.00p 34.50p 16682
31/08/2022 36.00p 36.00p 34.00p 34.50p 123520
30/08/2022 35.50p 37.70p 35.00p 36.50p 43932
26/08/2022 35.50p 37.00p 34.00p 35.50p 326797
25/08/2022 33.50p 36.00p 32.75p 35.00p 361377
24/08/2022 33.50p 35.40p 32.00p 33.50p 95182
23/08/2022 34.50p 36.00p 32.50p 33.50p 40478
22/08/2022 34.50p 36.00p 33.06p 34.50p 15817
19/08/2022 34.00p 35.00p 33.44p 34.50p 3277
18/08/2022 33.00p 34.00p 33.00p 34.00p 19028
17/08/2022 33.50p 33.50p 32.30p 33.00p 14245
16/08/2022 33.50p 35.00p 32.00p 33.50p 13668
15/08/2022 33.50p 34.40p 32.00p 33.50p 52422
12/08/2022 33.50p 34.97p 32.25p 33.50p 27282
11/08/2022 31.50p 35.00p 31.50p 33.50p 22610
10/08/2022 29.00p 33.00p 29.00p 31.50p 36448
09/08/2022 29.00p 29.80p 28.20p 29.00p 26221
08/08/2022 29.00p 29.30p 27.00p 29.00p 8048
05/08/2022 29.50p 29.50p 27.50p 29.00p 36251
04/08/2022 29.50p 29.50p 28.45p 29.50p 45253
03/08/2022 29.00p 29.44p 28.30p 29.00p 6064
02/08/2022 29.00p 29.00p 28.22p 29.00p 6253
01/08/2022 29.50p 29.50p 28.22p 29.00p 6227
29/07/2022 29.00p 29.24p 28.25p 29.00p 38008
28/07/2022 29.00p 29.20p 29.00p 29.00p 3686
27/07/2022 29.00p 29.24p 28.20p 29.00p 7610
26/07/2022 29.00p 29.40p 28.10p 29.00p 43972
25/07/2022 27.50p 29.50p 27.01p 29.00p 88478
22/07/2022 27.00p 28.00p 26.50p 27.50p 13011
21/07/2022 26.50p 28.00p 26.50p 27.00p 20000
20/07/2022 26.00p 26.00p 25.60p 26.00p 10250
19/07/2022 26.00p 26.00p 25.60p 26.00p 5000
18/07/2022 26.00p 26.34p 25.50p 26.00p 170442
15/07/2022 25.00p 25.80p 25.00p 25.00p 64600
14/07/2022 26.25p 26.25p 24.00p 25.00p 25302
13/07/2022 26.25p 26.25p 26.00p 26.25p 1041
12/07/2022 26.25p 26.25p 26.00p 26.25p 0
11/07/2022 26.50p 26.50p 26.00p 26.00p 2529
08/07/2022 26.50p 26.50p 26.40p 26.50p 22000
07/07/2022 26.75p 26.75p 26.17p 26.50p 50575
06/07/2022 27.50p 27.50p 27.00p 27.25p 30388
05/07/2022 28.00p 28.98p 27.12p 27.50p 13034
04/07/2022 28.00p 28.00p 26.50p 28.00p 16766
01/07/2022 28.50p 28.50p 28.00p 28.00p 0
30/06/2022 29.50p 29.50p 28.50p 28.50p 12895
29/06/2022 29.50p 29.50p 29.50p 29.50p 0
28/06/2022 30.00p 30.00p 28.00p 29.50p 6614
27/06/2022 30.00p 30.00p 30.00p 30.00p 666666
24/06/2022 30.00p 30.00p 30.00p 30.00p 0
23/06/2022 30.00p 30.00p 29.15p 30.00p 1
22/06/2022 30.00p 30.45p 28.00p 30.00p 2868
21/06/2022 30.00p 32.00p 28.00p 32.00p 3278
20/06/2022 30.00p 30.45p 28.30p 30.00p 7650
17/06/2022 30.00p 32.00p 28.28p 30.00p 17120
16/06/2022 30.00p 30.00p 28.28p 30.00p 2500
15/06/2022 30.00p 31.75p 28.00p 30.00p 25154
14/06/2022 30.00p 30.00p 28.24p 30.00p 159
13/06/2022 30.00p 31.75p 30.00p 30.00p 629
10/06/2022 30.00p 31.75p 28.00p 30.00p 1695
09/06/2022 30.00p 31.75p 30.00p 30.00p 8000
08/06/2022 30.50p 31.75p 28.00p 30.00p 26391
07/06/2022 30.50p 31.00p 29.50p 30.50p 13038
06/06/2022 30.50p 30.50p 29.18p 30.50p 513
01/06/2022 30.50p 30.50p 30.50p 30.50p 0
31/05/2022 30.50p 30.50p 30.50p 30.50p 0
30/05/2022 30.50p 31.00p 29.18p 30.50p 25252
27/05/2022 30.50p 30.90p 29.18p 30.50p 2750
26/05/2022 30.50p 30.90p 30.50p 30.50p 1500
25/05/2022 30.50p 30.95p 29.02p 30.50p 11217
24/05/2022 30.50p 31.00p 30.50p 30.50p 3988
23/05/2022 30.50p 30.50p 29.00p 30.50p 10000
20/05/2022 31.00p 32.20p 30.50p 30.50p 6603
19/05/2022 30.50p 33.00p 29.00p 31.00p 23598
18/05/2022 30.50p 31.90p 29.15p 30.50p 36252
17/05/2022 30.50p 32.00p 29.15p 30.50p 25597
16/05/2022 30.50p 32.00p 29.15p 30.50p 31549
13/05/2022 29.50p 30.00p 29.06p 29.50p 3575
12/05/2022 29.50p 30.00p 29.06p 29.50p 6798
11/05/2022 32.25p 32.25p 29.00p 29.00p 34185
10/05/2022 35.50p 35.50p 32.00p 32.60p 19065
09/05/2022 36.00p 37.00p 35.50p 35.50p 412
06/05/2022 36.00p 36.26p 36.00p 36.00p 30481
05/05/2022 36.00p 36.26p 36.00p 36.00p 4500
04/05/2022 36.00p 37.00p 36.00p 36.00p 1699
03/05/2022 36.00p 36.26p 36.00p 36.00p 321
29/04/2022 36.00p 36.50p 36.00p 36.00p 0
28/04/2022 36.50p 36.97p 36.50p 36.50p 80
27/04/2022 37.50p 37.50p 36.00p 36.50p 31369
26/04/2022 37.50p 37.50p 37.00p 37.50p 2702
25/04/2022 37.50p 37.50p 37.00p 37.50p 9023
22/04/2022 37.50p 38.20p 37.00p 38.20p 12215
21/04/2022 41.50p 42.00p 36.00p 37.50p 79166
20/04/2022 41.50p 41.50p 41.00p 41.50p 1000
19/04/2022 41.50p 43.00p 40.76p 41.50p 14858
14/04/2022 41.00p 42.40p 40.00p 41.50p 17477
13/04/2022 40.50p 42.00p 40.20p 41.00p 14390
12/04/2022 38.50p 40.00p 38.50p 39.50p 40408
11/04/2022 36.00p 40.00p 36.00p 38.50p 40411
08/04/2022 36.00p 36.99p 35.12p 36.00p 3269
07/04/2022 36.00p 37.00p 35.00p 36.00p 24133
06/04/2022 36.00p 36.45p 35.60p 36.00p 16119
05/04/2022 36.00p 36.00p 35.55p 36.00p 1357
04/04/2022 36.00p 37.00p 35.00p 36.00p 33701
01/04/2022 36.00p 37.00p 35.50p 36.00p 18645
31/03/2022 35.50p 37.00p 35.00p 36.00p 40742
30/03/2022 39.00p 39.00p 32.00p 34.50p 106998
29/03/2022 41.00p 41.00p 38.00p 39.00p 67097
28/03/2022 39.00p 42.12p 38.11p 41.00p 197946
25/03/2022 36.00p 39.70p 35.00p 39.00p 262610
24/03/2022 32.00p 34.00p 31.20p 32.50p 25195
23/03/2022 30.50p 32.00p 30.50p 31.50p 20810
22/03/2022 30.00p 31.00p 29.80p 30.50p 23252
21/03/2022 30.50p 31.10p 29.33p 30.00p 50595
18/03/2022 30.50p 31.10p 29.00p 30.50p 5729
17/03/2022 31.00p 31.25p 31.00p 31.00p 6369
16/03/2022 31.00p 31.00p 30.00p 31.00p 29544
15/03/2022 31.00p 31.40p 31.00p 31.00p 3698
14/03/2022 31.00p 31.40p 31.00p 31.00p 1285
11/03/2022 30.50p 32.00p 29.33p 31.00p 30525
10/03/2022 30.50p 32.00p 30.50p 30.50p 1650
09/03/2022 30.50p 32.00p 29.18p 30.50p 4344
08/03/2022 30.00p 32.00p 30.00p 30.50p 4929
07/03/2022 30.00p 30.00p 28.10p 30.00p 6400
04/03/2022 30.00p 30.80p 28.10p 30.00p 16834
03/03/2022 30.00p 30.00p 28.25p 30.00p 1397
02/03/2022 30.00p 30.00p 28.25p 30.00p 153
01/03/2022 30.00p 31.75p 28.10p 30.00p 16148
28/02/2022 30.00p 30.00p 28.00p 30.00p 1100
25/02/2022 30.00p 32.00p 28.24p 30.00p 13114
24/02/2022 31.00p 31.10p 28.00p 30.00p 12509
23/02/2022 31.00p 31.75p 30.00p 31.00p 5591
22/02/2022 31.00p 31.75p 30.00p 31.00p 3265
21/02/2022 31.50p 33.00p 30.00p 31.00p 58385
18/02/2022 31.50p 32.75p 30.00p 31.50p 10378
17/02/2022 31.50p 33.00p 30.20p 31.50p 11078
16/02/2022 31.50p 33.00p 30.20p 31.50p 6869
15/02/2022 31.50p 33.00p 31.50p 31.50p 3164
14/02/2022 31.50p 33.00p 30.00p 31.50p 8856
11/02/2022 31.50p 31.95p 30.18p 31.50p 10600
10/02/2022 31.50p 32.25p 30.18p 31.50p 14211
09/02/2022 31.50p 31.80p 30.45p 31.50p 7343
08/02/2022 31.50p 32.25p 29.00p 31.50p 25698
07/02/2022 33.00p 33.00p 30.00p 31.50p 22487
04/02/2022 33.00p 33.28p 32.12p 33.00p 1158
03/02/2022 33.00p 33.28p 32.12p 33.00p 379
02/02/2022 33.00p 33.28p 32.00p 33.00p 18483
01/02/2022 31.50p 33.90p 31.50p 33.00p 53842
31/01/2022 31.00p 32.00p 31.00p 31.50p 51550
28/01/2022 31.50p 33.00p 30.00p 31.00p 46596
27/01/2022 31.50p 31.50p 30.50p 31.50p 658
26/01/2022 31.50p 31.50p 30.50p 31.50p 3417
25/01/2022 32.00p 33.10p 30.40p 31.50p 45613
24/01/2022 32.00p 33.20p 32.00p 32.00p 2667
21/01/2022 32.00p 33.20p 32.00p 32.00p 4315
20/01/2022 32.00p 34.40p 32.00p 32.00p 51433
19/01/2022 32.00p 34.00p 32.00p 32.00p 7747
18/01/2022 32.00p 33.80p 30.50p 32.00p 26988
17/01/2022 32.00p 33.20p 30.24p 32.00p 23104
14/01/2022 32.00p 34.00p 30.50p 32.00p 42492
13/01/2022 32.00p 34.00p 30.50p 32.00p 24985
12/01/2022 32.50p 33.00p 30.00p 32.00p 40047

*Close Price adjusted for both dividends and splits