Galileo Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.260	1.310	1.220	1.255	1.255	2,526,999
2022-10-12	1.250	1.285	1.200	1.200	1.200	1,371,961
2022-10-11	1.300	1.325	1.210	1.210	1.210	920,602
2022-10-10	1.290	1.450	1.240	1.360	1.360	2,300,065
2022-10-07	1.395	1.400	1.185	1.200	1.200	3,316,429
2022-10-06	1.380	1.485	1.380	1.450	1.450	456,896
2022-10-05	1.520	1.525	1.360	1.395	1.395	1,346,615
2022-10-04	1.410	1.575	1.410	1.465	1.465	2,225,262
2022-10-03	1.350	1.420	1.320	1.410	1.410	1,698,695
2022-09-30	1.160	1.340	1.155	1.320	1.320	1,596,654
2022-09-29	1.200	1.200	1.160	1.180	1.180	428,494
2022-09-28	1.200	1.235	1.165	1.175	1.175	948,243
2022-09-27	1.160	1.200	1.145	1.180	1.180	230,289
2022-09-26	1.180	1.200	1.140	1.160	1.160	526,919
2022-09-23	1.170	1.195	1.150	1.195	1.195	321,030
2022-09-21	1.205	1.220	1.160	1.170	1.170	1,175,869
2022-09-20	1.270	1.340	1.200	1.205	1.205	1,830,737
2022-09-19	1.265	1.265	1.190	1.200	1.200	880,154
2022-09-16	1.200	1.290	1.185	1.270	1.270	1,345,559
2022-09-15	1.100	1.240	1.100	1.240	1.240	1,857,888
2022-09-14	1.035	1.095	1.030	1.095	1.095	482,207
2022-09-13	1.060	1.095	1.050	1.075	1.075	369,812
2022-09-12	1.090	1.100	1.035	1.050	1.050	688,389
2022-09-09	1.045	1.095	1.030	1.085	1.085	406,937
2022-09-08	1.080	1.110	1.030	1.030	1.030	528,501
2022-09-07	1.060	1.100	1.050	1.065	1.065	413,662
2022-09-06	1.040	1.085	1.040	1.050	1.050	394,242
2022-09-05	1.085	1.085	1.025	1.035	1.035	488,436
2022-09-02	1.130	1.130	1.070	1.085	1.085	833,258
2022-09-01	1.135	1.155	1.105	1.115	1.115	902,029
2022-08-31	1.175	1.175	1.120	1.155	1.155	995,059
2022-08-30	1.255	1.255	1.120	1.175	1.175	3,309,323
2022-08-29	1.115	1.360	1.110	1.250	1.250	9,702,530
2022-08-26	1.010	1.015	0.990	0.990	0.990	475,838
2022-08-25	1.005	1.020	0.985	1.000	1.000	429,798
2022-08-24	1.025	1.030	0.995	1.020	1.020	568,965
2022-08-23	1.030	1.070	1.005	1.010	1.010	732,092
2022-08-22	1.065	1.080	1.035	1.040	1.040	640,462
2022-08-19	1.070	1.115	1.060	1.065	1.065	677,661
2022-08-18	1.120	1.125	1.065	1.070	1.070	1,251,496
2022-08-17	1.210	1.215	1.120	1.150	1.150	1,382,742
2022-08-16	1.220	1.230	1.140	1.170	1.170	3,043,173
2022-08-15	1.030	1.160	1.000	1.160	1.160	1,775,703
2022-08-12	1.000	1.040	0.980	1.040	1.040	970,864
2022-08-11	1.020	1.060	0.980	0.990	0.990	1,277,972
2022-08-10	1.015	1.045	1.000	1.010	1.010	756,345
2022-08-09	1.025	1.050	1.015	1.030	1.030	897,528
2022-08-08	1.010	1.070	0.985	1.025	1.025	1,229,470
2022-08-05	1.080	1.080	1.000	1.030	1.030	1,619,733
2022-08-04	1.140	1.145	1.065	1.070	1.070	1,480,790
2022-08-03	1.130	1.130	1.080	1.095	1.095	1,633,078
2022-08-02	1.130	1.200	1.090	1.125	1.125	1,792,186
2022-08-01	1.090	1.110	1.055	1.090	1.090	575,452
2022-07-29	1.100	1.110	1.030	1.085	1.085	1,242,998
2022-07-28	1.085	1.117	1.085	1.095	1.095	858,295
2022-07-27	1.115	1.150	1.075	1.085	1.085	1,061,590
2022-07-26	1.120	1.145	1.110	1.115	1.115	1,067,547
2022-07-25	1.180	1.180	1.130	1.130	1.130	515,952
2022-07-22	1.200	1.200	1.160	1.170	1.170	429,072
2022-07-21	1.190	1.200	1.160	1.200	1.200	728,293

← NewerPage 18 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.