Galileo Resources (GLR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galileo Resources

Date Open High Low Close* Volume
10/08/2022 1.15p 1.29p 1.10p 1.15p 8122807
09/08/2022 1.15p 1.20p 1.12p 1.15p 1675697
08/08/2022 0.95p 1.15p 0.94p 1.15p 4397137
05/08/2022 1.00p 1.00p 0.92p 0.95p 1092102
04/08/2022 0.93p 1.05p 0.93p 1.00p 2330456
03/08/2022 0.93p 0.93p 0.90p 0.93p 100000
02/08/2022 0.93p 0.95p 0.93p 0.93p 2105
01/08/2022 0.90p 0.93p 0.88p 0.93p 940164
29/07/2022 0.93p 0.93p 0.90p 0.93p 750000
28/07/2022 0.93p 0.95p 0.93p 0.93p 400
27/07/2022 0.93p 0.93p 0.90p 0.93p 12623
26/07/2022 0.93p 0.93p 0.91p 0.93p 200000
25/07/2022 0.93p 0.95p 0.90p 0.93p 126232
22/07/2022 0.93p 0.93p 0.90p 0.93p 69421
21/07/2022 0.93p 0.93p 0.90p 0.93p 384102
20/07/2022 0.91p 0.96p 0.90p 0.93p 4095964
19/07/2022 0.88p 0.88p 0.88p 0.88p 0
18/07/2022 0.88p 0.88p 0.85p 0.88p 565645
15/07/2022 0.87p 0.87p 0.84p 0.87p 641726
14/07/2022 0.87p 0.87p 0.87p 0.87p 0
13/07/2022 0.90p 0.90p 0.82p 0.87p 2938961
12/07/2022 0.90p 0.90p 0.85p 0.90p 180350
11/07/2022 0.90p 0.95p 0.86p 0.90p 711084
08/07/2022 0.90p 0.91p 0.85p 0.90p 1112044
07/07/2022 0.90p 0.95p 0.85p 0.90p 5506501
06/07/2022 0.90p 0.90p 0.86p 0.90p 639869
05/07/2022 0.90p 0.91p 0.87p 0.90p 835460
04/07/2022 0.90p 0.92p 0.85p 0.90p 702500
01/07/2022 0.93p 0.93p 0.88p 0.90p 682296
30/06/2022 0.93p 0.95p 0.90p 0.93p 1681976
29/06/2022 0.95p 1.10p 0.93p 0.93p 7234567
28/06/2022 0.95p 0.97p 0.94p 0.95p 634936
27/06/2022 0.95p 0.96p 0.91p 0.95p 1709605
24/06/2022 0.95p 1.00p 0.93p 0.95p 3407715
23/06/2022 0.98p 1.00p 0.91p 0.95p 3319590
22/06/2022 0.98p 0.98p 0.95p 0.98p 200000
21/06/2022 0.98p 0.98p 0.98p 0.98p 0
20/06/2022 0.98p 0.98p 0.95p 0.98p 903420
17/06/2022 0.98p 0.98p 0.92p 0.98p 619263
16/06/2022 0.98p 0.98p 0.95p 0.98p 131042
15/06/2022 0.98p 0.99p 0.96p 0.98p 684186
14/06/2022 1.05p 1.05p 0.95p 0.98p 1961993
13/06/2022 1.05p 1.05p 1.00p 1.05p 1264820
10/06/2022 1.05p 1.05p 1.00p 1.05p 757862
09/06/2022 1.08p 1.08p 1.02p 1.02p 640567
08/06/2022 1.08p 1.08p 1.05p 1.08p 1061480
07/06/2022 1.08p 1.08p 1.06p 1.08p 2207369
06/06/2022 1.08p 1.08p 1.05p 1.08p 617886
01/06/2022 1.10p 1.10p 1.06p 1.08p 1725000
31/05/2022 1.08p 1.15p 1.05p 1.10p 6516698
27/05/2022 1.03p 1.09p 1.00p 1.05p 2219389
26/05/2022 1.03p 1.04p 1.00p 1.03p 2148483
25/05/2022 1.05p 1.05p 1.00p 1.03p 2169550
24/05/2022 1.08p 1.10p 1.01p 1.05p 2116429
23/05/2022 1.06p 1.10p 1.06p 1.08p 1067820
20/05/2022 1.05p 1.09p 1.00p 1.06p 3977102
19/05/2022 0.97p 1.07p 0.97p 1.05p 2190267
18/05/2022 1.05p 1.06p 0.97p 0.97p 6939634
17/05/2022 1.10p 1.10p 0.96p 1.05p 13564987
16/05/2022 1.08p 1.09p 1.08p 1.09p 119454
13/05/2022 1.05p 1.09p 1.04p 1.08p 2405119
12/05/2022 1.05p 1.09p 1.00p 1.05p 3215418
11/05/2022 1.08p 1.08p 1.05p 1.08p 1218217
10/05/2022 1.08p 1.10p 1.05p 1.08p 560000
09/05/2022 1.20p 1.20p 1.08p 1.08p 2859970
06/05/2022 1.25p 1.30p 1.15p 1.20p 1521370
05/05/2022 1.25p 1.29p 1.21p 1.25p 5498109
04/05/2022 1.25p 1.26p 1.20p 1.25p 465097
03/05/2022 1.25p 1.29p 1.20p 1.25p 2609004
29/04/2022 1.28p 1.30p 1.20p 1.25p 2166053
28/04/2022 1.25p 1.34p 1.22p 1.23p 8153024
27/04/2022 1.13p 1.35p 1.13p 1.23p 11552749
26/04/2022 1.18p 1.23p 1.17p 1.15p 1424360
25/04/2022 1.18p 1.24p 1.10p 1.15p 4825403
22/04/2022 1.23p 1.29p 1.15p 1.18p 5490184
21/04/2022 1.25p 1.40p 1.17p 1.23p 11556683
20/04/2022 1.13p 1.30p 1.10p 1.25p 10104645
19/04/2022 1.13p 1.15p 1.10p 1.13p 2639276
14/04/2022 1.20p 1.30p 1.10p 1.13p 20094712
13/04/2022 1.05p 1.25p 1.05p 1.20p 7028026
12/04/2022 1.05p 1.09p 1.01p 1.05p 5177876
11/04/2022 1.05p 1.09p 1.02p 1.05p 3895250
08/04/2022 1.05p 1.10p 1.00p 1.05p 8841088
07/04/2022 1.05p 1.09p 1.04p 1.05p 2074330
06/04/2022 0.98p 1.09p 0.98p 1.05p 8649075
05/04/2022 1.05p 1.07p 0.95p 0.98p 6206071
04/04/2022 1.05p 1.08p 1.00p 1.05p 3040244
01/04/2022 1.00p 1.08p 0.95p 1.05p 6717502
31/03/2022 1.00p 1.02p 0.95p 1.00p 354091
30/03/2022 0.98p 1.10p 0.95p 1.00p 3297698
29/03/2022 0.98p 0.99p 0.92p 0.98p 1006399
28/03/2022 1.00p 1.00p 0.95p 1.00p 3095095
25/03/2022 1.00p 1.01p 0.96p 1.00p 6486172
24/03/2022 1.00p 1.02p 0.95p 1.00p 2743522
23/03/2022 1.05p 1.10p 0.99p 1.00p 1503831
22/03/2022 1.03p 1.05p 1.03p 1.05p 58992
21/03/2022 1.03p 1.05p 1.00p 1.03p 2256106
18/03/2022 1.05p 1.09p 1.00p 1.03p 1421012
17/03/2022 0.98p 1.05p 0.97p 1.05p 3430317
16/03/2022 0.98p 0.98p 0.95p 0.98p 530177
15/03/2022 0.98p 1.00p 0.96p 0.98p 213524
14/03/2022 0.98p 0.99p 0.93p 0.98p 1297013
11/03/2022 0.98p 0.98p 0.93p 0.98p 2269075
10/03/2022 0.98p 0.98p 0.95p 0.98p 5492299
09/03/2022 1.00p 1.05p 0.92p 0.98p 6971941
08/03/2022 1.00p 1.03p 0.95p 1.00p 1259735
07/03/2022 1.08p 1.08p 0.95p 1.00p 4429382
04/03/2022 1.10p 1.11p 1.00p 1.03p 2610392
03/03/2022 1.13p 1.14p 1.07p 1.10p 1418357
02/03/2022 1.10p 1.14p 1.00p 1.13p 5464883
01/03/2022 1.05p 1.17p 1.04p 1.10p 5820717
28/02/2022 1.05p 1.10p 1.04p 1.05p 1680401
25/02/2022 1.05p 1.10p 1.03p 1.05p 583185
24/02/2022 1.18p 1.18p 0.97p 1.05p 13382594
23/02/2022 1.15p 1.20p 1.15p 1.18p 6159481
22/02/2022 1.10p 1.17p 1.06p 1.15p 8937589
21/02/2022 1.13p 1.13p 1.05p 1.08p 2667975
18/02/2022 1.13p 1.15p 1.10p 1.13p 2489386
17/02/2022 1.13p 1.14p 1.10p 1.13p 556074
16/02/2022 1.15p 1.21p 1.10p 1.13p 8439230
15/02/2022 1.13p 1.20p 1.06p 1.13p 11568042
14/02/2022 1.13p 1.20p 1.05p 1.13p 4021749
11/02/2022 1.05p 1.30p 1.05p 1.13p 20467354
10/02/2022 1.05p 1.07p 1.04p 1.05p 404600
09/02/2022 1.00p 1.20p 1.00p 1.05p 10786937
08/02/2022 0.97p 1.05p 0.95p 1.00p 3983852
07/02/2022 0.93p 1.00p 0.91p 0.97p 3183199
04/02/2022 0.93p 0.94p 0.91p 0.93p 504947
03/02/2022 0.94p 0.95p 0.90p 0.93p 1980613
02/02/2022 0.94p 0.95p 0.92p 0.94p 1735096
01/02/2022 0.92p 0.96p 0.91p 0.94p 3291418
31/01/2022 0.96p 1.00p 0.90p 0.92p 2731782
28/01/2022 0.96p 0.96p 0.92p 0.96p 382276
27/01/2022 0.96p 0.98p 0.92p 0.96p 660841
26/01/2022 0.90p 0.99p 0.90p 0.96p 3606246
25/01/2022 0.88p 0.95p 0.85p 0.90p 5131361
24/01/2022 0.91p 0.93p 0.85p 0.88p 4191801
21/01/2022 0.98p 0.98p 0.85p 0.91p 20125644
20/01/2022 1.03p 1.05p 0.95p 0.98p 4868235
19/01/2022 1.03p 1.08p 1.00p 1.03p 942618
18/01/2022 1.03p 1.05p 1.01p 1.03p 1510552
17/01/2022 1.10p 1.14p 1.00p 1.03p 2914248
14/01/2022 1.05p 1.11p 1.05p 1.10p 1883100
13/01/2022 0.95p 1.15p 0.95p 1.05p 5449822
12/01/2022 0.98p 1.00p 0.90p 0.95p 1671549
10/01/2022 0.95p 1.03p 0.90p 1.00p 2625637
07/01/2022 1.00p 1.05p 0.90p 0.95p 2056157
06/01/2022 1.00p 1.00p 0.95p 1.00p 5714548
05/01/2022 1.10p 1.14p 1.00p 1.00p 6600261
04/01/2022 0.98p 1.13p 0.95p 1.10p 11717896
31/12/2021 1.08p 1.08p 0.95p 0.98p 10615807
30/12/2021 0.98p 1.20p 0.98p 1.08p 12383135
29/12/2021 0.94p 1.00p 0.88p 0.98p 1427850
24/12/2021 0.94p 0.94p 0.92p 0.94p 450000
23/12/2021 0.94p 0.94p 0.92p 0.94p 782031
22/12/2021 0.92p 0.94p 0.92p 0.94p 214563
21/12/2021 0.90p 0.95p 0.86p 0.92p 4179275
20/12/2021 0.93p 0.93p 0.88p 0.90p 1079394
17/12/2021 0.95p 0.95p 0.90p 0.93p 1554836
16/12/2021 0.93p 0.99p 0.91p 0.95p 566897
15/12/2021 0.93p 1.01p 0.85p 0.93p 6794219
14/12/2021 0.95p 0.97p 0.90p 0.97p 677755
13/12/2021 0.95p 0.99p 0.91p 0.95p 630048
10/12/2021 0.88p 1.00p 0.85p 0.95p 3697172
09/12/2021 0.80p 0.94p 0.80p 0.88p 6697098
08/12/2021 0.80p 0.80p 0.75p 0.78p 1395468
07/12/2021 0.80p 0.81p 0.78p 0.80p 308120
06/12/2021 0.80p 0.80p 0.78p 0.80p 320766
03/12/2021 0.86p 0.88p 0.78p 0.80p 2158407
02/12/2021 0.83p 0.86p 0.80p 0.86p 3526485
01/12/2021 0.83p 0.85p 0.82p 0.83p 1358140
30/11/2021 0.83p 0.84p 0.80p 0.83p 746023
29/11/2021 0.87p 0.87p 0.81p 0.83p 4414661
26/11/2021 0.91p 0.91p 0.81p 0.87p 1032959
25/11/2021 0.91p 0.91p 0.86p 0.91p 920010
24/11/2021 0.91p 0.91p 0.86p 0.91p 276579
23/11/2021 0.90p 0.91p 0.87p 0.91p 4268613
22/11/2021 0.91p 0.93p 0.87p 0.91p 2684423
19/11/2021 0.95p 0.95p 0.86p 0.91p 17590424
18/11/2021 1.00p 1.00p 0.93p 0.95p 4343656
17/11/2021 1.00p 1.05p 0.96p 1.00p 3834300
16/11/2021 1.00p 1.05p 0.97p 1.00p 376250
15/11/2021 0.99p 1.05p 0.95p 1.00p 2437076
12/11/2021 1.03p 1.03p 0.94p 0.99p 6618976
11/11/2021 1.00p 1.09p 0.95p 1.00p 3105764
10/11/2021 1.08p 1.10p 1.00p 1.00p 4407443
09/11/2021 1.05p 1.15p 1.01p 1.08p 7637030
08/11/2021 1.30p 1.30p 0.95p 1.08p 16153555
05/11/2021 1.30p 1.31p 1.30p 1.30p 590531
04/11/2021 1.30p 1.32p 1.26p 1.30p 665118
03/11/2021 1.30p 1.35p 1.27p 1.30p 363475
02/11/2021 1.30p 1.32p 1.28p 1.30p 95172
01/11/2021 1.30p 1.32p 1.28p 1.30p 401515
29/10/2021 1.30p 1.35p 1.27p 1.30p 467888
28/10/2021 1.30p 1.35p 1.30p 1.30p 1163491
27/10/2021 1.33p 1.35p 1.27p 1.30p 3908066
26/10/2021 1.30p 1.40p 1.29p 1.33p 2817250
25/10/2021 1.30p 1.34p 1.26p 1.30p 3413992
22/10/2021 1.23p 1.30p 1.20p 1.30p 2088490
21/10/2021 1.33p 1.33p 1.23p 1.23p 1922796

*Close Price adjusted for both dividends and splits