Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/10/2021 1.35p 1.38p 1.27p 1.33p 1918952
19/10/2021 1.25p 1.38p 1.25p 1.35p 1239593
18/10/2021 1.23p 1.32p 1.21p 1.25p 5723639
15/10/2021 1.25p 1.27p 1.23p 1.23p 978467
14/10/2021 1.23p 1.23p 1.19p 1.23p 514765
13/10/2021 1.25p 1.25p 1.20p 1.23p 810260
12/10/2021 1.25p 1.25p 1.20p 1.25p 900973
11/10/2021 1.23p 1.28p 1.23p 1.25p 1112595
08/10/2021 1.28p 1.28p 1.21p 1.23p 1335000
07/10/2021 1.30p 1.30p 1.20p 1.28p 631705
06/10/2021 1.35p 1.37p 1.26p 1.30p 1038807
05/10/2021 1.23p 1.38p 1.21p 1.35p 3495603
04/10/2021 1.30p 1.35p 1.23p 1.23p 611806
01/10/2021 1.30p 1.33p 1.28p 1.30p 780819
30/09/2021 1.28p 1.35p 1.25p 1.30p 1452061
29/09/2021 1.28p 1.30p 1.26p 1.28p 65763
28/09/2021 1.30p 1.30p 1.25p 1.28p 1545636
27/09/2021 1.33p 1.37p 1.27p 1.30p 1358205
24/09/2021 1.38p 1.40p 1.26p 1.33p 1943677
23/09/2021 1.40p 1.43p 1.30p 1.38p 2177925
22/09/2021 1.28p 1.49p 1.20p 1.24p 7852459
21/09/2021 1.25p 1.34p 1.20p 1.28p 3001843
20/09/2021 1.38p 1.41p 1.20p 1.25p 2121533
17/09/2021 1.45p 1.50p 1.30p 1.38p 5927449
16/09/2021 1.10p 1.55p 1.10p 1.45p 31705026
15/09/2021 1.10p 1.13p 1.06p 1.10p 3402863
14/09/2021 1.10p 1.15p 1.05p 1.07p 3333458
13/09/2021 1.13p 1.13p 1.05p 1.10p 1467235
10/09/2021 1.13p 1.13p 1.06p 1.13p 2456168
09/09/2021 1.15p 1.20p 1.10p 1.13p 2877156
08/09/2021 1.15p 1.15p 1.11p 1.15p 363247
07/09/2021 1.15p 1.16p 1.10p 1.15p 1779897
06/09/2021 1.18p 1.20p 1.13p 1.15p 4602463
03/09/2021 1.15p 1.18p 1.15p 1.18p 1784384
02/09/2021 1.18p 1.18p 1.15p 1.18p 2434748
01/09/2021 1.18p 1.25p 1.15p 1.18p 5801379
31/08/2021 1.18p 1.20p 1.13p 1.18p 3270002
27/08/2021 1.18p 1.20p 1.10p 1.18p 3580028
26/08/2021 1.20p 1.20p 1.15p 1.18p 1112300
25/08/2021 1.18p 1.30p 1.15p 1.20p 5233496
24/08/2021 1.18p 1.20p 1.10p 1.18p 5230794
23/08/2021 1.18p 1.18p 1.15p 1.18p 938417
20/08/2021 1.18p 1.18p 1.15p 1.18p 413604
19/08/2021 1.23p 1.25p 1.15p 1.18p 1998723
18/08/2021 1.23p 1.25p 1.21p 1.23p 2130218
17/08/2021 1.23p 1.25p 1.20p 1.23p 924832
16/08/2021 1.30p 1.32p 1.22p 1.23p 3859321
13/08/2021 1.28p 1.40p 1.25p 1.30p 6152884
12/08/2021 1.23p 1.30p 1.23p 1.28p 867622
11/08/2021 1.13p 1.25p 1.10p 1.23p 3014837
10/08/2021 1.13p 1.15p 1.13p 1.13p 794217
09/08/2021 1.20p 1.20p 1.10p 1.13p 4744030
06/08/2021 1.18p 1.24p 1.15p 1.20p 855397
05/08/2021 1.20p 1.20p 1.15p 1.20p 3733609
04/08/2021 1.23p 1.23p 1.15p 1.20p 782191
03/08/2021 1.23p 1.30p 1.20p 1.23p 1051817
02/08/2021 1.23p 1.23p 1.20p 1.23p 416721
30/07/2021 1.25p 1.27p 1.20p 1.23p 1913550
29/07/2021 1.25p 1.30p 1.20p 1.25p 2932770
28/07/2021 1.28p 1.28p 1.20p 1.25p 1789855
27/07/2021 1.28p 1.28p 1.22p 1.28p 1638738
26/07/2021 1.28p 1.29p 1.28p 1.28p 387897
23/07/2021 1.33p 1.33p 1.25p 1.28p 1626331
22/07/2021 1.35p 1.39p 1.31p 1.33p 805598
21/07/2021 1.30p 1.39p 1.27p 1.35p 2290957
20/07/2021 1.30p 1.35p 1.27p 1.33p 8141690
19/07/2021 1.28p 1.44p 1.25p 1.30p 6286623
16/07/2021 1.30p 1.35p 1.28p 1.28p 1341620
15/07/2021 1.30p 1.35p 1.25p 1.30p 3483360
14/07/2021 1.18p 1.34p 1.15p 1.30p 6171199
13/07/2021 1.23p 1.23p 1.15p 1.18p 1007030
12/07/2021 1.23p 1.25p 1.15p 1.23p 1924572
09/07/2021 1.23p 1.24p 1.21p 1.23p 790882
08/07/2021 1.23p 1.26p 1.21p 1.23p 513600
07/07/2021 1.23p 1.26p 1.20p 1.23p 531666
06/07/2021 1.18p 1.30p 1.18p 1.23p 5031090
05/07/2021 1.23p 1.25p 1.18p 1.18p 1990832
02/07/2021 1.25p 1.28p 1.20p 1.23p 2800110
01/07/2021 1.30p 1.32p 1.22p 1.25p 1413597
30/06/2021 1.38p 1.39p 1.20p 1.30p 15940505
29/06/2021 1.45p 1.45p 1.35p 1.38p 2743724
28/06/2021 1.45p 1.45p 1.40p 1.40p 891368
25/06/2021 1.43p 1.50p 1.40p 1.45p 6847133
24/06/2021 1.43p 1.43p 1.42p 1.43p 8500
23/06/2021 1.43p 1.45p 1.35p 1.43p 5882501
22/06/2021 1.45p 1.45p 1.40p 1.43p 2750660
21/06/2021 1.48p 1.50p 1.40p 1.45p 7566333
18/06/2021 1.48p 1.50p 1.45p 1.48p 737684
17/06/2021 1.48p 1.50p 1.46p 1.48p 1573944
16/06/2021 1.48p 1.50p 1.45p 1.48p 3717070
15/06/2021 1.48p 1.50p 1.46p 1.48p 4697231
14/06/2021 1.48p 1.49p 1.45p 1.48p 4739793
11/06/2021 1.48p 1.49p 1.45p 1.48p 5226750
10/06/2021 1.53p 1.55p 1.45p 1.48p 19285880
09/06/2021 1.53p 1.55p 1.50p 1.53p 3738769
08/06/2021 1.53p 1.55p 1.50p 1.53p 4863802
07/06/2021 1.53p 1.60p 1.50p 1.53p 3108070
04/06/2021 1.53p 1.55p 1.51p 1.53p 2318784
03/06/2021 1.53p 1.53p 1.50p 1.53p 2168873
02/06/2021 1.50p 1.55p 1.50p 1.53p 9004173
01/06/2021 1.58p 1.60p 1.46p 1.48p 15314127
28/05/2021 1.68p 1.75p 1.65p 1.68p 1058868
27/05/2021 1.73p 1.73p 1.67p 1.68p 1382120
26/05/2021 1.80p 1.85p 1.70p 1.73p 4529293
25/05/2021 1.78p 1.82p 1.75p 1.80p 627465
24/05/2021 1.85p 1.85p 1.75p 1.78p 1892517
21/05/2021 1.85p 1.85p 1.80p 1.85p 1004496
20/05/2021 1.88p 1.88p 1.75p 1.85p 1540182
19/05/2021 1.88p 1.90p 1.87p 1.88p 402829
18/05/2021 1.93p 2.00p 1.85p 1.88p 3063345
17/05/2021 1.95p 1.99p 1.90p 1.90p 1411706
14/05/2021 1.83p 2.10p 1.83p 1.95p 6573379
13/05/2021 1.78p 1.85p 1.69p 1.83p 3943643

*Close Price adjusted for both dividends and splits