Galantas Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 7.600 | 8.000 | 7.600 | 7.750 | 7.750 | 5,901 |
| 2024-08-05 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 12,243 |
| 2024-08-02 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 10,564 |
| 2024-08-01 | 8.500 | 9.000 | 8.010 | 8.500 | 8.500 | 76,871 |
| 2024-07-31 | 8.500 | 8.500 | 8.010 | 8.500 | 8.500 | 23,952 |
| 2024-07-30 | 9.000 | 10.000 | 8.000 | 9.000 | 9.000 | 959 |
| 2024-07-29 | 9.000 | 10.000 | 8.110 | 9.000 | 9.000 | 393 |
| 2024-07-24 | 9.000 | 9.000 | 8.761 | 9.000 | 9.000 | 10,802 |
| 2024-07-23 | 9.000 | 9.800 | 9.000 | 9.000 | 9.000 | 17,623 |
| 2024-07-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,222 |
| 2024-07-19 | 9.000 | 10.000 | 8.660 | 9.000 | 9.000 | 10,268 |
| 2024-07-18 | 9.000 | 10.000 | 8.660 | 9.000 | 9.000 | 10,870 |
| 2024-07-17 | 9.000 | 9.000 | 8.660 | 9.000 | 9.000 | 5,530 |
| 2024-07-16 | 9.000 | 10.000 | 8.600 | 9.000 | 9.000 | 4,480 |
| 2024-07-15 | 9.000 | 10.000 | 9.000 | 9.000 | 9.000 | 21,650 |
| 2024-07-12 | 7.990 | 9.500 | 7.990 | 9.000 | 9.000 | 55,485 |
| 2024-07-11 | 7.500 | 7.900 | 7.000 | 7.500 | 7.500 | 40,434 |
| 2024-07-10 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 16,700 |
| 2024-07-09 | 7.500 | 7.850 | 7.000 | 7.500 | 7.500 | 29,817 |
| 2024-07-08 | 7.500 | 8.000 | 7.020 | 7.500 | 7.500 | 25,339 |
| 2024-07-05 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 87,453 |
| 2024-07-04 | 7.600 | 7.900 | 7.600 | 7.750 | 7.750 | 45,000 |
| 2024-07-03 | 7.500 | 7.900 | 7.250 | 7.500 | 7.500 | 35,730 |
| 2024-07-02 | 7.750 | 8.500 | 7.000 | 7.500 | 7.500 | 42,860 |
| 2024-07-01 | 8.500 | 9.000 | 7.220 | 7.750 | 7.750 | 14,776 |
| 2024-06-28 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 1,015 |
| 2024-06-27 | 8.750 | 9.350 | 8.000 | 8.500 | 8.500 | 29,711 |
| 2024-06-26 | 9.500 | 9.500 | 8.051 | 8.750 | 8.750 | 34,634 |
| 2024-06-25 | 10.500 | 11.000 | 9.500 | 9.500 | 9.500 | 39,655 |
| 2024-06-24 | 10.500 | 11.000 | 10.200 | 10.500 | 10.500 | 31,701 |
| 2024-06-21 | 9.500 | 11.000 | 9.500 | 10.500 | 10.500 | 137,120 |
| 2024-06-20 | 8.750 | 9.500 | 8.750 | 8.750 | 8.750 | 1,078 |
| 2024-06-19 | 8.750 | 9.790 | 8.750 | 8.750 | 8.750 | 47,535 |
| 2024-06-18 | 8.625 | 9.000 | 8.130 | 8.750 | 8.750 | 13,775 |
| 2024-06-17 | 8.625 | 9.250 | 8.625 | 8.625 | 8.625 | 2,322 |
| 2024-06-14 | 8.625 | 9.240 | 8.000 | 8.625 | 8.625 | 27,096 |
| 2024-06-13 | 9.112 | 9.112 | 8.625 | 8.625 | 8.625 | 25,251 |
| 2024-06-12 | 9.250 | 9.250 | 9.225 | 9.250 | 9.250 | 2,739 |
| 2024-06-11 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 28,212 |
| 2024-06-10 | 9.500 | 9.600 | 9.500 | 9.500 | 9.500 | 1,048 |
| 2024-06-07 | 9.500 | 9.690 | 9.000 | 9.500 | 9.500 | 8,679 |
| 2024-06-06 | 9.500 | 9.700 | 9.500 | 9.500 | 9.500 | 276 |
| 2024-06-05 | 9.500 | 9.700 | 9.500 | 9.500 | 9.500 | 7 |
| 2024-06-04 | 9.500 | 9.791 | 9.030 | 9.500 | 9.500 | 28,327 |
| 2024-06-03 | 9.500 | 9.800 | 9.500 | 9.500 | 9.500 | 55,444 |
| 2024-05-31 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 1,300 |
| 2024-05-30 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 87,305 |
| 2024-05-29 | 10.500 | 11.000 | 9.000 | 9.500 | 9.500 | 12,476 |
| 2024-05-28 | 12.000 | 13.000 | 11.000 | 11.000 | 11.000 | 38,079 |
| 2024-05-24 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 3,008 |
| 2024-05-23 | 11.000 | 11.303 | 10.110 | 11.000 | 11.000 | 34,597 |
| 2024-05-22 | 10.500 | 12.000 | 10.000 | 11.500 | 11.500 | 87,407 |
| 2024-05-21 | 9.950 | 10.500 | 9.950 | 10.500 | 10.500 | 7,695 |
| 2024-05-20 | 9.500 | 9.950 | 9.210 | 9.500 | 9.500 | 15,170 |
| 2024-05-17 | 9.500 | 9.949 | 9.177 | 9.500 | 9.500 | 60,177 |
| 2024-05-16 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 193 |
| 2024-05-15 | 9.500 | 9.949 | 9.155 | 9.500 | 9.500 | 13,367 |
| 2024-05-14 | 9.500 | 9.949 | 9.500 | 9.500 | 9.500 | 4,725 |
| 2024-05-13 | 11.750 | 11.999 | 9.500 | 9.500 | 9.500 | 281,858 |
| 2024-05-10 | 11.750 | 12.300 | 11.000 | 11.750 | 11.750 | 23,411 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.