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
02/06/2021 39.00p 41.00p 39.00p 40.50p 53712
01/06/2021 38.50p 41.00p 38.00p 39.00p 72512
28/05/2021 37.00p 41.42p 36.33p 38.50p 100443
27/05/2021 38.50p 40.00p 37.02p 40.00p 80359
26/05/2021 42.50p 42.50p 37.06p 38.50p 169240
25/05/2021 43.00p 43.00p 40.04p 42.50p 62602
24/05/2021 43.00p 44.00p 42.00p 43.00p 90850
21/05/2021 40.50p 44.00p 40.00p 43.00p 217557
20/05/2021 40.10p 44.00p 39.01p 40.50p 328409
19/05/2021 37.50p 42.00p 37.50p 40.10p 386004
18/05/2021 29.00p 39.75p 29.00p 31.00p 512851
17/05/2021 28.50p 30.97p 28.10p 29.00p 128712
14/05/2021 29.50p 29.99p 28.15p 28.50p 23185
13/05/2021 30.00p 32.00p 29.00p 29.50p 92610
12/05/2021 27.50p 31.80p 27.50p 30.00p 104302
11/05/2021 27.00p 28.00p 27.00p 27.50p 32785
10/05/2021 26.50p 28.00p 26.05p 27.00p 71801
07/05/2021 27.00p 27.20p 26.00p 26.50p 46268
06/05/2021 28.50p 28.64p 26.00p 27.00p 126624
05/05/2021 28.50p 29.00p 28.00p 28.50p 146363
04/05/2021 29.00p 29.50p 27.00p 28.50p 135889
30/04/2021 30.00p 31.00p 27.80p 27.80p 145937
29/04/2021 29.50p 31.00p 28.00p 30.00p 93570
28/04/2021 27.00p 30.70p 26.80p 29.50p 147548
27/04/2021 26.00p 26.50p 25.60p 26.50p 79779
26/04/2021 21.00p 27.00p 21.00p 26.00p 474486
23/04/2021 20.00p 22.00p 20.00p 21.00p 102435
22/04/2021 19.50p 20.00p 19.25p 20.00p 44170
21/04/2021 19.50p 20.40p 19.25p 19.50p 103482
20/04/2021 18.00p 20.00p 18.00p 19.50p 87639
19/04/2021 18.50p 18.50p 18.01p 18.50p 22801
16/04/2021 18.50p 18.80p 18.01p 18.50p 42845
15/04/2021 17.50p 17.80p 17.00p 17.50p 3743
14/04/2021 18.00p 18.00p 17.00p 17.50p 14879
13/04/2021 18.00p 18.50p 17.02p 18.00p 13575
12/04/2021 18.00p 18.00p 17.02p 18.00p 45635
09/04/2021 18.00p 18.00p 17.02p 18.00p 13725
08/04/2021 17.50p 18.00p 17.02p 18.00p 38617
07/04/2021 18.00p 18.40p 16.75p 17.50p 49264
06/04/2021 18.00p 19.00p 17.02p 18.00p 5135
01/04/2021 18.75p 19.13p 18.00p 18.00p 63510
31/03/2021 19.25p 19.25p 18.75p 18.75p 27341
30/03/2021 19.25p 19.50p 19.00p 19.25p 10184
29/03/2021 19.50p 19.50p 19.00p 19.25p 2434
26/03/2021 20.50p 21.00p 18.60p 19.50p 65347
25/03/2021 20.50p 20.79p 19.00p 20.50p 67642
24/03/2021 20.50p 21.00p 20.01p 20.50p 56582
23/03/2021 20.50p 21.00p 20.50p 20.50p 54163
22/03/2021 20.50p 21.00p 20.40p 20.50p 87361
19/03/2021 20.00p 20.90p 19.90p 20.50p 14452
18/03/2021 20.50p 21.00p 20.00p 20.00p 97566
17/03/2021 19.00p 22.00p 18.56p 20.50p 123061
16/03/2021 18.50p 20.00p 18.01p 19.00p 83289
15/03/2021 17.00p 19.00p 16.30p 18.50p 100917
12/03/2021 16.50p 18.04p 16.16p 17.00p 41410
11/03/2021 16.50p 17.11p 16.00p 16.50p 25408
10/03/2021 16.50p 16.99p 16.00p 16.50p 36079
09/03/2021 16.50p 17.00p 16.01p 16.50p 26822
08/03/2021 17.00p 17.00p 16.01p 16.50p 24865
05/03/2021 18.00p 18.00p 17.00p 17.50p 10041
04/03/2021 18.00p 19.00p 16.25p 18.00p 67854
03/03/2021 16.00p 18.98p 16.00p 18.00p 132531
02/03/2021 16.00p 17.00p 15.80p 16.00p 56177
01/03/2021 16.00p 16.50p 15.00p 15.00p 11964
26/02/2021 15.50p 16.80p 15.20p 16.00p 21288
25/02/2021 14.50p 16.00p 14.25p 15.50p 16792
24/02/2021 14.50p 15.00p 14.00p 14.50p 54400
23/02/2021 14.00p 15.00p 13.50p 14.00p 14088
22/02/2021 14.00p 14.85p 13.40p 14.00p 22477
19/02/2021 14.00p 15.00p 13.00p 14.00p 85781
18/02/2021 14.50p 14.80p 13.00p 14.00p 137816
17/02/2021 15.50p 15.75p 14.00p 14.50p 93657
16/02/2021 16.00p 16.50p 14.05p 15.50p 69626
15/02/2021 16.00p 17.40p 15.00p 16.00p 114838
12/02/2021 17.50p 17.55p 15.00p 15.50p 49845
11/02/2021 17.75p 17.75p 17.02p 17.50p 19384
10/02/2021 17.50p 17.75p 17.00p 17.75p 99302
09/02/2021 18.00p 18.80p 16.50p 17.50p 82610
08/02/2021 19.50p 19.95p 17.00p 18.00p 116474
05/02/2021 19.50p 19.95p 19.22p 19.50p 62453
04/02/2021 18.50p 20.90p 18.25p 19.50p 231866
03/02/2021 15.50p 21.90p 15.30p 18.00p 547474
02/02/2021 15.50p 16.00p 15.00p 15.50p 23189
01/02/2021 14.50p 16.00p 14.00p 15.50p 47497
29/01/2021 14.50p 15.00p 14.00p 14.50p 39417
28/01/2021 14.50p 14.50p 13.50p 14.50p 30503
27/01/2021 14.50p 14.50p 13.00p 14.50p 35324
26/01/2021 14.50p 14.75p 14.00p 14.50p 17262
25/01/2021 14.50p 14.50p 12.75p 14.50p 64986
22/01/2021 14.50p 14.50p 14.00p 14.50p 52244
21/01/2021 14.50p 15.00p 14.10p 14.50p 29147
20/01/2021 14.50p 15.00p 14.00p 15.00p 55467
19/01/2021 14.50p 14.50p 14.00p 14.50p 12318
18/01/2021 14.50p 15.00p 14.00p 14.50p 36169
15/01/2021 14.50p 14.60p 14.00p 14.50p 12694
14/01/2021 14.50p 14.70p 14.00p 14.50p 19188
13/01/2021 14.50p 14.70p 14.50p 14.50p 738
12/01/2021 15.50p 15.50p 13.50p 14.50p 22713
11/01/2021 15.50p 15.50p 15.00p 15.50p 5961
08/01/2021 15.50p 15.50p 15.00p 15.50p 906
07/01/2021 15.50p 15.50p 15.00p 15.50p 7636
06/01/2021 15.50p 16.00p 15.00p 15.50p 3743
05/01/2021 15.50p 15.50p 15.00p 15.50p 5010
04/01/2021 15.50p 15.50p 13.15p 15.50p 15699
31/12/2020 15.50p 15.50p 15.50p 15.50p 0
30/12/2020 15.50p 15.50p 15.00p 15.50p 400
29/12/2020 15.50p 15.50p 15.00p 15.50p 77
25/12/2020 15.50p 15.50p 15.00p 15.50p 1000
24/12/2020 15.50p 15.50p 15.00p 15.50p 1000
23/12/2020 15.50p 15.50p 15.00p 15.50p 4456
22/12/2020 15.50p 15.50p 15.00p 15.50p 18151
21/12/2020 15.50p 15.50p 15.00p 15.50p 32503
18/12/2020 15.50p 15.50p 15.50p 15.50p 0
17/12/2020 15.50p 15.50p 15.50p 15.50p 0
16/12/2020 15.50p 16.00p 15.00p 15.50p 26531
15/12/2020 15.50p 15.50p 15.00p 15.50p 8000
14/12/2020 15.50p 15.50p 15.00p 15.50p 1000
11/12/2020 15.75p 15.75p 15.50p 15.50p 2500
10/12/2020 15.75p 15.75p 15.50p 15.75p 20365
09/12/2020 15.75p 15.75p 15.50p 15.75p 8722
08/12/2020 15.75p 15.75p 15.50p 15.75p 563
07/12/2020 15.75p 15.75p 15.75p 15.75p 0
04/12/2020 15.75p 15.75p 15.50p 15.75p 1267
03/12/2020 15.75p 15.75p 15.50p 15.75p 82
02/12/2020 15.75p 15.75p 15.75p 15.75p 0
01/12/2020 16.00p 16.00p 15.50p 15.75p 593
30/11/2020 16.00p 16.00p 16.00p 16.00p 0
27/11/2020 16.00p 16.00p 15.50p 16.00p 699
26/11/2020 16.25p 16.25p 16.00p 16.00p 5522
25/11/2020 16.25p 16.25p 14.00p 16.25p 60000
24/11/2020 16.25p 16.25p 16.25p 16.25p 0
23/11/2020 16.25p 16.25p 16.00p 16.25p 1083
20/11/2020 16.25p 16.25p 16.25p 16.25p 0
19/11/2020 16.50p 16.50p 16.00p 16.25p 14474
18/11/2020 16.75p 16.75p 15.70p 16.25p 18991
17/11/2020 16.75p 16.75p 16.50p 16.75p 1921
16/11/2020 16.75p 16.75p 16.50p 16.75p 402
13/11/2020 16.75p 16.75p 16.50p 16.75p 604
12/11/2020 16.75p 16.75p 16.00p 16.75p 36373
10/11/2020 16.75p 17.00p 16.50p 16.75p 11216
09/11/2020 16.50p 16.75p 16.20p 16.75p 33179
06/11/2020 16.50p 16.50p 16.00p 16.50p 1000
05/11/2020 16.50p 16.50p 16.00p 16.50p 1613
04/11/2020 16.50p 16.50p 16.00p 16.50p 337
03/11/2020 16.50p 16.50p 16.50p 16.50p 0
02/11/2020 16.50p 16.50p 16.40p 16.50p 5823
30/10/2020 16.50p 16.50p 16.00p 16.50p 3903
29/10/2020 16.50p 16.50p 16.00p 16.50p 1250
28/10/2020 16.50p 16.60p 16.00p 16.50p 659
27/10/2020 18.25p 18.25p 15.24p 16.50p 24742
26/10/2020 18.25p 18.25p 18.25p 18.25p 0
23/10/2020 18.25p 18.25p 18.00p 18.25p 2000
22/10/2020 18.25p 18.25p 18.25p 18.25p 0
21/10/2020 18.25p 18.25p 17.00p 18.25p 14284
20/10/2020 18.75p 18.75p 18.00p 18.25p 17155
19/10/2020 18.75p 18.75p 18.75p 18.75p 0
16/10/2020 18.75p 19.00p 18.50p 18.75p 54220
15/10/2020 20.50p 20.50p 18.50p 18.75p 57000
14/10/2020 20.50p 20.50p 20.00p 20.50p 39
13/10/2020 20.50p 20.50p 20.00p 20.50p 5362
12/10/2020 20.50p 20.50p 20.01p 20.50p 2468
09/10/2020 20.50p 20.50p 20.01p 20.50p 25021
08/10/2020 20.50p 20.50p 20.00p 20.50p 960
07/10/2020 20.50p 20.50p 20.00p 20.50p 17575
06/10/2020 20.50p 20.50p 19.00p 20.50p 28545
05/10/2020 20.50p 20.50p 20.00p 20.50p 5045
02/10/2020 20.50p 20.50p 20.02p 20.50p 4503
01/10/2020 20.50p 20.50p 20.00p 20.50p 3932
30/09/2020 20.50p 20.50p 19.35p 20.50p 26284
29/09/2020 20.50p 20.50p 20.00p 20.50p 10759
28/09/2020 20.50p 20.50p 20.00p 20.50p 7753
25/09/2020 20.50p 20.50p 20.00p 20.50p 7744
24/09/2020 20.50p 20.50p 20.00p 20.50p 31186
23/09/2020 20.50p 20.50p 20.00p 20.50p 699
22/09/2020 20.50p 20.50p 20.02p 20.50p 26403
21/09/2020 20.50p 20.50p 20.02p 20.50p 2407
18/09/2020 20.50p 20.50p 20.02p 20.50p 27484
17/09/2020 20.50p 20.50p 20.02p 20.50p 3745
16/09/2020 20.50p 20.50p 20.00p 20.50p 23920
15/09/2020 20.50p 20.50p 20.00p 20.50p 18628
14/09/2020 20.50p 20.50p 20.00p 20.50p 31732
11/09/2020 20.50p 20.50p 20.00p 20.50p 11339
10/09/2020 20.50p 21.00p 20.00p 20.50p 20175
09/09/2020 20.50p 20.50p 20.00p 20.50p 54206
08/09/2020 20.50p 20.50p 20.00p 20.50p 7441
07/09/2020 20.50p 20.50p 20.00p 20.50p 70587
04/09/2020 20.50p 20.50p 20.00p 20.50p 9702
03/09/2020 20.50p 20.50p 20.30p 20.50p 4479
02/09/2020 20.50p 20.50p 20.00p 20.50p 14127
01/09/2020 20.30p 20.50p 20.00p 20.50p 8183
28/08/2020 20.30p 20.58p 19.60p 20.30p 26243
27/08/2020 20.30p 20.58p 19.95p 20.30p 16314
26/08/2020 19.90p 20.30p 19.80p 20.30p 38968
25/08/2020 19.75p 19.98p 19.70p 19.90p 5485
24/08/2020 19.75p 19.75p 19.50p 19.75p 5547
21/08/2020 19.75p 19.75p 19.50p 19.75p 4679
20/08/2020 18.50p 19.75p 18.50p 19.75p 189
19/08/2020 19.63p 20.00p 19.47p 19.75p 4519
18/08/2020 19.75p 19.75p 18.64p 19.63p 44450
17/08/2020 19.75p 19.75p 19.50p 19.75p 5557

*Close Price adjusted for both dividends and splits