Galileo Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.210	1.240	1.175	1.175	1.175	1,133,179
2022-07-19	1.215	1.220	1.180	1.210	1.210	1,348,033
2022-07-18	1.230	1.250	1.205	1.215	1.215	1,072,448
2022-07-15	1.255	1.255	1.205	1.210	1.210	1,338,868
2022-07-14	1.160	1.300	1.105	1.260	1.260	4,042,127
2022-07-13	1.255	1.255	1.140	1.165	1.165	2,305,471
2022-07-12	1.300	1.355	1.185	1.225	1.225	4,421,050
2022-07-11	1.530	1.575	1.350	1.350	1.350	4,888,743
2022-07-07	1.300	1.340	1.245	1.275	1.275	1,242,962
2022-07-06	1.380	1.400	1.280	1.290	1.290	1,809,766
2022-07-01	1.330	1.340	1.310	1.325	1.325	668,434
2022-06-30	1.360	1.420	1.300	1.305	1.305	1,196,520
2022-06-29	1.290	1.380	1.272	1.330	1.330	1,191,579
2022-06-28	1.260	1.340	1.260	1.310	1.310	1,138,863
2022-06-27	1.355	1.375	1.255	1.265	1.265	1,847,523
2022-06-24	1.225	1.400	1.190	1.310	1.310	4,707,354
2022-06-23	1.265	1.280	1.055	1.190	1.190	4,246,193
2022-06-22	1.450	1.500	1.260	1.265	1.265	3,016,566
2022-06-21	1.505	1.650	1.410	1.410	1.410	4,314,086
2022-06-20	1.700	1.770	1.540	1.540	1.540	3,097,873
2022-06-17	1.530	1.700	1.480	1.680	1.680	2,927,928
2022-06-16	1.680	1.720	1.577	1.600	1.600	4,788,569
2022-06-15	1.375	1.715	1.340	1.600	1.600	9,250,619
2022-06-14	1.285	1.390	1.230	1.375	1.375	3,364,272
2022-06-10	1.480	1.480	1.405	1.435	1.435	1,849,947
2022-06-09	1.510	1.545	1.460	1.530	1.530	1,613,122
2022-06-08	1.660	1.675	1.505	1.555	1.555	2,889,559
2022-06-07	1.630	1.745	1.590	1.600	1.600	3,513,634
2022-06-06	1.750	1.780	1.580	1.590	1.590	4,377,245
2022-06-03	1.755	1.945	1.675	1.780	1.780	8,055,524
2022-06-02	1.320	1.820	1.255	1.820	1.820	13,729,550
2022-06-01	1.440	1.440	1.180	1.340	1.340	5,449,710
2022-05-31	1.550	1.600	1.445	1.445	1.445	4,527,960
2022-05-30	1.850	1.860	1.525	1.625	1.625	7,417,286
2022-05-27	1.710	1.950	1.600	1.700	1.700	24,638,760
2022-05-26	1.160	1.505	1.080	1.410	1.410	31,598,381
2022-05-24	1.055	1.180	0.920	0.945	0.945	8,207,813
2022-05-23	1.175	1.270	1.020	1.050	1.050	8,988,074
2022-05-20	1.170	1.330	1.095	1.155	1.155	15,766,630
2022-05-19	0.835	1.100	0.815	1.080	1.080	13,876,550
2022-05-18	0.820	1.000	0.815	0.925	0.925	14,204,380
2022-05-17	0.895	0.925	0.760	0.790	0.790	15,219,920
2022-05-16	0.625	0.875	0.620	0.855	0.855	32,730,250
2022-05-13	0.540	0.595	0.520	0.540	0.540	11,325,000
2022-05-12	0.580	0.665	0.480	0.490	0.490	28,814,609
2022-05-11	0.660	0.700	0.445	0.635	0.635	57,374,961
2022-05-06	0.210	0.210	0.200	0.200	0.200	338,105
2022-05-05	0.220	0.220	0.210	0.210	0.210	234,269
2022-05-04	0.235	0.235	0.215	0.220	0.220	862,151
2022-05-03	0.240	0.240	0.235	0.235	0.235	87,694
2022-05-02	0.220	0.245	0.220	0.245	0.245	463,576
2022-04-29	0.225	0.230	0.220	0.220	0.220	62,124
2022-04-28	0.210	0.217	0.210	0.215	0.215	156,842
2022-04-27	0.225	0.225	0.210	0.210	0.210	250,367
2022-04-26	0.245	0.245	0.225	0.235	0.235	361,053
2022-04-22	0.240	0.245	0.230	0.245	0.245	332,522
2022-04-21	0.225	0.240	0.225	0.240	0.240	1,305,745
2022-04-20	0.220	0.230	0.220	0.225	0.225	278,364
2022-04-19	0.220	0.220	0.210	0.210	0.210	164,789
2022-04-14	0.215	0.215	0.210	0.215	0.215	106,858

← NewerPage 19 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.