Galileo Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.985	1.035	0.960	0.960	0.960	712,597
2023-01-09	0.925	0.990	0.925	0.985	0.985	479,889
2023-01-06	0.870	0.905	0.865	0.895	0.895	282,161
2023-01-05	0.890	0.895	0.860	0.870	0.870	334,286
2023-01-04	0.870	0.895	0.850	0.895	0.895	775,063
2023-01-03	0.840	0.845	0.810	0.820	0.820	227,709
2022-12-30	0.820	0.875	0.800	0.858	0.858	285,747
2022-12-29	0.805	0.810	0.765	0.790	0.790	248,591
2022-12-28	0.850	0.850	0.800	0.820	0.820	69,249
2022-12-23	0.900	0.900	0.850	0.850	0.850	114,174
2022-12-22	0.825	0.900	0.825	0.890	0.890	498,481
2022-12-21	0.735	0.835	0.730	0.810	0.810	339,977
2022-12-20	0.805	0.810	0.715	0.775	0.775	525,131
2022-12-19	0.850	0.870	0.800	0.800	0.800	363,849
2022-12-16	0.860	0.875	0.835	0.840	0.840	341,291
2022-12-15	0.915	0.925	0.870	0.895	0.895	351,861
2022-12-14	0.955	0.955	0.920	0.920	0.920	148,158
2022-12-13	0.945	0.970	0.920	0.940	0.940	472,778
2022-12-12	0.870	1.000	0.870	0.935	0.935	1,098,635
2022-12-09	0.940	0.940	0.845	0.880	0.880	1,123,163
2022-12-08	0.995	1.010	0.920	0.925	0.925	467,694
2022-12-07	1.005	1.030	0.995	1.010	1.010	262,737
2022-12-06	1.010	1.030	1.000	1.000	1.000	221,191
2022-12-05	1.050	1.065	1.010	1.020	1.020	189,524
2022-12-02	1.070	1.070	1.020	1.030	1.030	145,736
2022-12-01	1.090	1.090	1.045	1.070	1.070	174,606
2022-11-30	1.020	1.110	1.010	1.060	1.060	330,382
2022-11-29	1.010	1.050	1.000	1.035	1.035	390,151
2022-11-28	1.060	1.060	0.995	1.010	1.010	410,734
2022-11-25	1.080	1.110	1.040	1.060	1.060	470,405
2022-11-24	1.120	1.125	1.035	1.075	1.075	555,684
2022-11-23	1.075	1.150	1.060	1.100	1.100	582,891
2022-11-22	1.060	1.060	1.010	1.045	1.045	214,202
2022-11-21	1.070	1.085	1.030	1.055	1.055	171,833
2022-11-18	1.060	1.075	1.050	1.060	1.060	203,191
2022-11-17	1.110	1.110	1.040	1.050	1.050	815,869
2022-11-16	1.205	1.205	1.115	1.115	1.115	660,348
2022-11-15	1.210	1.210	1.160	1.170	1.170	214,163
2022-11-14	1.120	1.210	1.120	1.210	1.210	753,522
2022-11-11	1.110	1.150	1.110	1.120	1.120	223,362
2022-11-10	1.110	1.120	1.090	1.105	1.105	190,417
2022-11-09	1.090	1.135	1.080	1.135	1.135	250,103
2022-11-08	1.140	1.140	1.100	1.103	1.103	242,941
2022-11-07	1.135	1.140	1.115	1.120	1.120	199,475
2022-11-04	1.140	1.140	1.115	1.115	1.115	85,431
2022-11-03	1.150	1.155	1.095	1.125	1.125	628,597
2022-11-02	1.165	1.165	1.125	1.130	1.130	214,911
2022-11-01	1.185	1.190	1.145	1.150	1.150	323,928
2022-10-31	1.180	1.200	1.170	1.170	1.170	183,684
2022-10-28	1.200	1.200	1.170	1.180	1.180	163,471
2022-10-27	1.200	1.200	1.150	1.200	1.200	309,275
2022-10-26	1.220	1.240	1.170	1.170	1.170	414,449
2022-10-25	1.185	1.235	1.185	1.210	1.210	355,149
2022-10-24	1.130	1.240	1.130	1.195	1.195	673,906
2022-10-21	1.125	1.140	1.085	1.130	1.130	405,902
2022-10-20	1.180	1.190	1.105	1.130	1.130	555,928
2022-10-19	1.190	1.205	1.165	1.200	1.200	230,150
2022-10-18	1.200	1.205	1.170	1.170	1.170	349,136
2022-10-17	1.240	1.240	1.175	1.180	1.180	479,486
2022-10-14	1.265	1.270	1.215	1.235	1.235	739,688

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.