Galantas Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.500	12.000	10.000	11.000	11.000	1,574
2024-01-24	11.500	12.000	11.030	11.500	11.500	2,405
2024-01-23	11.500	12.000	11.000	11.000	11.000	86,706
2024-01-19	11.500	11.500	11.100	11.500	11.500	5,715
2024-01-18	11.500	12.000	11.500	11.500	11.500	900
2024-01-17	12.250	12.500	11.500	11.500	11.500	11,620
2024-01-16	12.500	12.840	12.056	12.250	12.250	17,041
2024-01-15	12.500	12.500	12.250	12.500	12.500	5,852
2024-01-12	12.500	12.880	12.500	12.500	12.500	8,293
2024-01-11	12.500	12.900	12.500	12.500	12.500	15,411
2024-01-10	13.020	13.020	12.500	12.500	12.500	3,403
2024-01-09	13.556	13.556	13.500	13.500	13.500	2,250
2024-01-08	14.000	14.000	13.556	14.000	14.000	79
2024-01-05	14.000	14.000	13.650	14.000	14.000	404
2024-01-04	14.000	14.150	14.000	14.000	14.000	4,879
2024-01-03	14.000	14.300	13.530	14.000	14.000	11,782
2024-01-02	14.000	14.050	14.000	14.000	14.000	6,597
2023-12-29	14.000	14.050	13.500	14.000	14.000	786
2023-12-28	14.000	14.390	13.500	14.000	14.000	3,944
2023-12-27	14.000	14.500	13.500	14.000	14.000	160,333
2023-12-21	14.000	14.100	13.900	14.000	14.000	500
2023-12-19	14.000	14.470	13.800	14.000	14.000	15,500
2023-12-18	13.750	14.000	13.500	14.000	14.000	2,500
2023-12-15	13.750	13.750	13.750	13.750	13.750	17,698
2023-12-14	13.750	14.455	13.750	13.750	13.750	5,534
2023-12-12	13.750	14.500	13.715	13.750	13.750	4,363
2023-12-11	13.750	14.500	13.600	13.750	13.750	2,862
2023-12-08	14.250	14.250	14.000	14.250	14.250	1
2023-12-07	14.250	14.500	14.000	14.250	14.250	22,249
2023-12-06	14.250	14.250	14.015	14.250	14.250	23,684
2023-12-05	13.500	15.000	13.500	14.250	14.250	43,501
2023-12-04	13.250	13.500	13.250	13.250	13.250	23,235
2023-12-01	13.250	13.300	13.015	13.250	13.250	33,709
2023-11-30	13.250	13.290	13.225	13.250	13.250	8,540
2023-11-29	13.250	13.300	13.250	13.250	13.250	6,669
2023-11-28	13.250	13.500	13.225	13.250	13.250	6,102
2023-11-27	13.250	13.250	13.000	13.250	13.250	880
2023-11-24	13.250	13.250	13.225	13.250	13.250	3,932
2023-11-22	13.250	13.445	13.250	13.250	13.250	7,437
2023-11-21	13.000	13.500	12.730	13.250	13.250	12,455
2023-11-20	13.000	13.350	12.933	13.000	13.000	11,642
2023-11-17	13.000	13.500	13.000	13.000	13.000	63,247
2023-11-16	13.000	13.500	12.933	13.000	13.000	10,736
2023-11-15	13.000	13.350	12.933	13.000	13.000	7,311
2023-11-14	13.000	13.350	12.500	13.000	13.000	18,924
2023-11-10	13.250	13.500	13.000	13.000	13.000	6,493
2023-11-09	12.750	14.000	12.000	14.000	14.000	103,955
2023-11-08	12.000	12.750	12.000	12.750	12.750	5,984
2023-11-07	11.500	12.000	11.110	12.000	12.000	20,516
2023-11-06	11.500	12.000	11.100	11.500	11.500	2,086
2023-11-03	11.561	11.561	11.500	11.500	11.500	600
2023-11-02	11.750	11.870	11.556	11.750	11.750	20,168
2023-11-01	11.750	11.870	11.556	11.750	11.750	1,984
2023-10-31	11.750	11.750	11.556	11.750	11.750	20,376
2023-10-30	11.750	11.890	11.750	11.750	11.750	8,770
2023-10-27	11.750	11.750	11.550	11.750	11.750	500
2023-10-26	11.750	11.890	11.750	11.750	11.750	1,078
2023-10-25	11.750	11.900	11.750	11.750	11.750	1
2023-10-23	11.750	11.750	11.500	11.750	11.750	7,166
2023-10-20	12.030	12.030	11.506	11.750	11.750	13,191

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.