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
28/08/2019 40.50p 40.79p 40.50p 40.50p 18378
27/08/2019 40.50p 40.79p 40.50p 40.50p 484
23/08/2019 40.50p 40.79p 40.10p 40.50p 14030
22/08/2019 40.50p 40.79p 40.50p 40.50p 18055
21/08/2019 44.50p 44.50p 40.00p 40.50p 24224
20/08/2019 43.50p 43.50p 43.50p 43.50p 0
19/08/2019 43.50p 48.00p 42.03p 43.50p 39849
16/08/2019 43.50p 44.85p 43.50p 43.50p 3000
15/08/2019 43.50p 44.40p 42.25p 43.50p 13181
14/08/2019 43.50p 44.40p 43.50p 43.50p 1483
13/08/2019 43.50p 44.40p 43.50p 43.50p 869
12/08/2019 43.00p 44.00p 43.00p 43.50p 4750
09/08/2019 43.00p 44.00p 43.00p 43.00p 977
08/08/2019 43.00p 43.00p 41.60p 43.00p 2404
07/08/2019 43.00p 44.50p 41.04p 43.00p 53152
06/08/2019 43.50p 43.50p 41.00p 43.00p 2114
05/08/2019 47.50p 47.50p 42.03p 43.50p 5000
02/08/2019 49.00p 49.00p 46.00p 47.50p 4500
01/08/2019 49.00p 50.97p 48.00p 49.00p 28031
31/07/2019 48.50p 49.40p 48.00p 49.00p 21544
30/07/2019 48.50p 49.40p 47.65p 48.50p 1624
29/07/2019 48.50p 48.50p 48.50p 48.50p 0
26/07/2019 48.50p 48.50p 47.65p 48.50p 25
25/07/2019 48.00p 49.50p 48.00p 48.50p 7796
24/07/2019 48.00p 48.00p 48.00p 48.00p 0
23/07/2019 48.00p 48.00p 48.00p 48.00p 1500
22/07/2019 48.00p 48.00p 47.00p 48.00p 30625
19/07/2019 48.00p 48.00p 46.20p 48.00p 11750
18/07/2019 48.00p 48.00p 48.00p 48.00p 0
17/07/2019 48.00p 48.00p 48.00p 48.00p 0
16/07/2019 47.00p 48.00p 47.00p 48.00p 20000
15/07/2019 47.00p 47.00p 46.10p 47.00p 425
12/07/2019 47.00p 47.00p 46.70p 47.00p 13220
11/07/2019 47.00p 47.00p 47.00p 47.00p 0
10/07/2019 47.00p 47.00p 46.10p 47.00p 251
09/07/2019 47.00p 47.00p 47.00p 47.00p 0
08/07/2019 47.00p 47.00p 47.00p 47.00p 580
05/07/2019 47.00p 47.00p 46.00p 47.00p 14000
04/07/2019 47.00p 47.50p 47.00p 47.00p 700
03/07/2019 47.00p 48.00p 46.10p 47.00p 1076
02/07/2019 47.00p 47.58p 46.10p 47.00p 11631
01/07/2019 47.00p 47.25p 47.00p 47.00p 5080
28/06/2019 46.50p 47.25p 46.50p 47.00p 6200
27/06/2019 46.00p 46.00p 45.00p 46.00p 7291
26/06/2019 46.00p 46.50p 45.10p 46.00p 4901
25/06/2019 47.50p 48.00p 45.00p 46.00p 158806
24/06/2019 45.50p 46.00p 45.50p 45.50p 19485
21/06/2019 45.50p 45.50p 45.50p 45.50p 10000
20/06/2019 46.00p 47.00p 45.50p 45.50p 4250
19/06/2019 46.00p 47.00p 46.00p 46.00p 3191
18/06/2019 46.00p 47.00p 46.00p 46.00p 2428
17/06/2019 46.00p 47.00p 46.00p 46.00p 4363
14/06/2019 46.00p 48.00p 46.00p 46.00p 8162
13/06/2019 47.50p 48.00p 46.00p 46.00p 4666
12/06/2019 49.50p 51.90p 47.25p 47.50p 14009
11/06/2019 46.00p 50.00p 46.00p 49.50p 3450
10/06/2019 44.50p 47.96p 44.50p 46.00p 6000
07/06/2019 44.50p 45.00p 44.00p 44.50p 10879
06/06/2019 44.50p 45.00p 44.50p 44.50p 2255
05/06/2019 44.50p 45.00p 44.50p 44.50p 5672
04/06/2019 44.50p 44.90p 44.50p 44.50p 1250
03/06/2019 44.50p 44.50p 44.50p 44.50p 0
31/05/2019 44.50p 44.90p 44.50p 44.50p 750
30/05/2019 45.50p 45.50p 44.50p 44.50p 5219
29/05/2019 46.50p 46.50p 46.50p 46.50p 0
28/05/2019 46.50p 46.50p 46.30p 46.50p 600
24/05/2019 46.50p 46.50p 46.50p 46.50p 0
23/05/2019 46.00p 46.50p 46.00p 46.50p 8617
22/05/2019 46.00p 46.60p 46.00p 46.00p 2000
21/05/2019 46.00p 46.00p 45.10p 46.00p 12699
20/05/2019 47.50p 47.50p 45.25p 47.50p 11926
17/05/2019 47.50p 47.50p 45.00p 47.50p 5463
16/05/2019 47.50p 47.50p 47.50p 47.50p 0
15/05/2019 47.50p 47.50p 47.50p 47.50p 0
14/05/2019 47.50p 47.50p 47.50p 47.50p 0
13/05/2019 47.50p 47.50p 47.50p 47.50p 0
10/05/2019 47.50p 47.50p 47.50p 47.50p 0
09/05/2019 47.50p 47.50p 47.00p 47.50p 1000
08/05/2019 47.50p 47.50p 47.00p 47.50p 186
07/05/2019 47.50p 47.50p 46.70p 47.50p 5500
03/05/2019 47.50p 47.50p 46.75p 47.50p 1064
02/05/2019 47.50p 47.50p 47.50p 47.50p 0
01/05/2019 47.50p 47.50p 45.00p 47.50p 100
30/04/2019 47.50p 47.50p 47.00p 47.50p 11848
29/04/2019 47.50p 47.50p 45.00p 47.50p 4725
26/04/2019 47.50p 47.50p 46.65p 47.50p 10
25/04/2019 47.50p 47.50p 45.00p 47.50p 3969
24/04/2019 47.50p 47.50p 45.00p 47.50p 22819
23/04/2019 47.50p 47.50p 47.50p 47.50p 0
18/04/2019 47.50p 48.95p 45.95p 47.50p 2100
17/04/2019 47.50p 47.50p 45.95p 47.50p 600
16/04/2019 47.50p 47.50p 47.50p 47.50p 0
15/04/2019 47.50p 47.50p 45.48p 47.50p 50
12/04/2019 47.50p 47.50p 45.48p 47.50p 2000
11/04/2019 47.50p 47.50p 47.50p 47.50p 0
10/04/2019 47.50p 47.50p 47.50p 47.50p 0
09/04/2019 47.50p 47.50p 47.50p 47.50p 0
08/04/2019 47.50p 47.50p 47.50p 47.50p 0
05/04/2019 47.50p 48.00p 45.25p 47.50p 2039
04/04/2019 47.50p 47.50p 45.00p 47.50p 88000
03/04/2019 47.50p 48.00p 45.00p 47.50p 2200
02/04/2019 47.50p 47.50p 47.50p 47.50p 0
01/04/2019 47.50p 47.50p 44.00p 46.50p 42314
29/03/2019 47.50p 48.15p 45.55p 47.50p 8590
28/03/2019 47.50p 47.50p 47.50p 47.50p 0
27/03/2019 47.50p 49.50p 45.25p 47.50p 5490
26/03/2019 47.50p 50.00p 47.50p 47.50p 3185
25/03/2019 46.00p 49.00p 46.00p 47.50p 8510
22/03/2019 46.00p 46.46p 45.75p 46.00p 1054
21/03/2019 46.00p 46.50p 45.75p 46.00p 596
20/03/2019 48.00p 48.00p 46.00p 46.00p 4582
19/03/2019 48.00p 48.00p 46.20p 48.00p 76
18/03/2019 48.00p 48.75p 48.00p 48.00p 6144
15/03/2019 48.00p 48.00p 46.20p 48.00p 485
14/03/2019 48.00p 50.00p 48.00p 48.00p 6087
13/03/2019 48.00p 49.00p 48.00p 48.00p 6837
12/03/2019 48.00p 48.40p 46.20p 48.00p 5109
11/03/2019 51.25p 51.25p 48.00p 48.00p 0
08/03/2019 52.50p 52.50p 51.25p 51.25p 0
07/03/2019 51.25p 53.95p 51.25p 52.50p 2605
06/03/2019 51.25p 51.90p 51.25p 51.25p 1614
05/03/2019 52.50p 52.50p 50.12p 51.25p 1171
04/03/2019 51.25p 51.25p 51.25p 51.25p 0
01/03/2019 51.25p 51.98p 51.25p 51.25p 190
28/02/2019 51.25p 51.98p 51.25p 51.25p 560
27/02/2019 51.25p 51.25p 51.25p 51.25p 0
26/02/2019 51.25p 51.25p 51.25p 51.25p 0
25/02/2019 51.25p 51.25p 50.75p 51.25p 3774
22/02/2019 51.25p 51.25p 51.25p 51.25p 0
21/02/2019 51.25p 52.25p 51.25p 51.25p 377
20/02/2019 51.25p 52.47p 51.25p 51.25p 8452
19/02/2019 51.25p 52.25p 51.25p 51.25p 6641
18/02/2019 53.75p 53.75p 50.00p 51.25p 7097
15/02/2019 53.75p 54.32p 52.70p 53.75p 3000
14/02/2019 56.25p 56.25p 53.00p 53.75p 3585
13/02/2019 57.50p 59.00p 55.00p 56.25p 1525
12/02/2019 61.25p 61.50p 57.50p 57.50p 6900
11/02/2019 61.25p 61.75p 61.00p 61.25p 9028
08/02/2019 61.25p 61.25p 61.00p 61.25p 803
07/02/2019 62.50p 62.50p 60.25p 61.25p 219
06/02/2019 62.50p 62.50p 62.25p 62.50p 5000
05/02/2019 62.50p 63.50p 62.50p 62.50p 1500
04/02/2019 62.50p 62.50p 62.50p 62.50p 0
01/02/2019 62.50p 65.00p 60.25p 62.50p 12810
31/01/2019 62.50p 63.98p 62.50p 62.50p 3970
30/01/2019 62.50p 63.98p 62.50p 62.50p 154
29/01/2019 62.50p 65.00p 62.50p 62.50p 9476
28/01/2019 62.50p 62.50p 60.25p 62.50p 336
25/01/2019 62.50p 62.50p 62.50p 62.50p 0
24/01/2019 62.50p 62.50p 60.25p 62.50p 9400
23/01/2019 61.25p 65.00p 61.25p 62.50p 3000
22/01/2019 61.25p 61.25p 61.25p 61.25p 0
21/01/2019 61.25p 61.25p 61.25p 61.25p 0
18/01/2019 61.25p 61.25p 57.88p 61.25p 2627
17/01/2019 61.25p 61.25p 61.25p 61.25p 0
16/01/2019 61.25p 61.25p 58.25p 61.25p 1040
15/01/2019 61.25p 61.25p 61.25p 61.25p 0
14/01/2019 61.25p 61.25p 61.25p 61.25p 0
11/01/2019 61.25p 61.40p 58.00p 61.25p 9000
10/01/2019 61.25p 61.50p 61.25p 61.25p 3474
09/01/2019 61.25p 61.25p 61.25p 61.25p 0
08/01/2019 61.50p 61.50p 60.10p 61.25p 2118
07/01/2019 61.50p 65.00p 61.50p 61.50p 1656
04/01/2019 61.50p 64.45p 61.50p 61.50p 1535
03/01/2019 62.75p 64.08p 62.75p 62.75p 3230
02/01/2019 62.75p 63.50p 58.48p 62.75p 3130
31/12/2018 65.00p 65.00p 60.50p 62.75p 1560
28/12/2018 65.00p 65.00p 61.55p 65.00p 5084
27/12/2018 65.00p 66.50p 65.00p 65.00p 4480
24/12/2018 65.00p 65.00p 65.00p 65.00p 0
21/12/2018 65.00p 65.00p 65.00p 65.00p 0
20/12/2018 65.00p 66.99p 60.80p 65.00p 12605
19/12/2018 65.00p 65.00p 60.80p 65.00p 100
18/12/2018 65.00p 66.99p 65.00p 65.00p 1400
17/12/2018 65.00p 65.00p 65.00p 65.00p 0
14/12/2018 62.50p 67.30p 60.75p 65.00p 24177
13/12/2018 65.00p 65.00p 60.00p 62.50p 13100
12/12/2018 65.00p 65.00p 65.00p 65.00p 0
11/12/2018 65.00p 66.75p 60.50p 65.00p 4469
10/12/2018 65.00p 67.00p 61.50p 65.00p 14084
07/12/2018 65.00p 65.00p 64.00p 65.00p 5900
06/12/2018 65.00p 67.25p 61.50p 65.00p 5346
05/12/2018 65.00p 67.50p 65.00p 65.00p 2930
04/12/2018 65.00p 65.00p 61.50p 65.00p 46
03/12/2018 65.00p 65.00p 65.00p 65.00p 0
30/11/2018 65.00p 68.00p 60.00p 65.00p 12815
29/11/2018 65.00p 68.00p 60.00p 65.00p 2583
28/11/2018 65.00p 68.00p 65.00p 65.00p 5246
27/11/2018 67.50p 69.00p 60.00p 65.00p 22062
26/11/2018 74.00p 78.00p 65.38p 67.50p 20284
23/11/2018 58.75p 86.95p 55.00p 71.50p 78448
22/11/2018 58.75p 65.00p 58.75p 62.50p 7847
21/11/2018 53.75p 60.00p 50.00p 58.75p 22751
20/11/2018 57.50p 57.50p 56.25p 56.25p 0
19/11/2018 56.25p 59.95p 56.00p 57.50p 4819
16/11/2018 60.00p 62.00p 60.00p 60.00p 317
15/11/2018 62.50p 64.95p 60.00p 60.00p 5632
14/11/2018 62.50p 64.00p 60.00p 62.50p 3262
13/11/2018 65.00p 65.00p 62.50p 62.50p 3794
12/11/2018 63.75p 67.50p 62.50p 65.00p 20891

*Close Price adjusted for both dividends and splits