Galantas Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	12.500	12.500	12.000	12.500	12.500	20,040
2023-10-18	12.500	13.000	12.000	12.500	12.500	20,321
2023-10-17	12.500	12.500	12.000	12.500	12.500	2,655
2023-10-16	12.500	12.690	12.000	12.500	12.500	15,082
2023-10-13	12.250	12.350	12.000	12.250	12.250	39,983
2023-10-12	12.250	12.400	12.000	12.250	12.250	4,538
2023-10-11	12.500	12.500	12.100	12.250	12.250	25,000
2023-10-10	12.250	12.250	12.100	12.250	12.250	20
2023-10-09	12.250	12.250	12.000	12.250	12.250	489
2023-10-06	12.500	12.500	11.969	12.250	12.250	39,950
2023-10-04	13.000	13.980	12.500	13.000	13.000	6,293
2023-10-03	12.900	13.980	12.900	13.000	13.000	36,126
2023-10-02	12.990	12.990	12.023	12.500	12.500	27,804
2023-09-29	13.250	13.350	13.150	13.250	13.250	500
2023-09-28	13.250	13.250	12.500	13.250	13.250	18,135
2023-09-27	13.750	13.750	13.375	13.750	13.750	14,000
2023-09-26	13.750	14.500	13.375	13.750	13.750	9,642
2023-09-25	13.750	14.400	13.750	13.750	13.750	1,798
2023-09-22	14.000	14.350	14.000	14.000	14.000	15,249
2023-09-21	13.750	14.500	13.750	13.750	13.750	6,736
2023-09-20	13.750	14.450	13.750	13.750	13.750	500
2023-09-19	13.750	14.470	13.375	13.750	13.750	12,718
2023-09-18	13.750	14.500	13.750	13.750	13.750	4,500
2023-09-15	13.750	14.500	13.300	14.000	14.000	31,432
2023-09-13	14.250	14.490	13.750	13.750	13.750	63,748
2023-09-11	14.250	14.500	14.000	14.250	14.250	3,794
2023-09-08	14.500	14.500	14.005	14.250	14.250	501
2023-09-07	15.000	15.000	14.500	14.500	14.500	6,340
2023-09-06	15.500	15.740	15.000	15.500	15.500	31,458
2023-09-05	15.500	15.990	15.000	15.500	15.500	5,796
2023-09-04	15.500	15.990	15.000	15.500	15.500	3,756
2023-09-01	15.500	15.500	15.010	15.500	15.500	15,167
2023-08-31	15.500	15.990	15.000	15.500	15.500	6,460
2023-08-30	15.500	15.990	15.500	15.500	15.500	963
2023-08-29	15.500	16.000	15.000	15.500	15.500	30,731
2023-08-25	15.500	15.500	15.010	15.500	15.500	1
2023-08-24	15.500	16.000	15.500	15.500	15.500	4,187
2023-08-23	16.300	16.300	15.000	15.500	15.500	63,179
2023-08-22	16.500	16.500	16.000	16.500	16.500	1,526
2023-08-21	16.500	16.500	16.350	16.500	16.500	1,529
2023-08-18	16.500	16.500	16.000	16.500	16.500	419
2023-08-17	16.500	16.500	16.000	16.500	16.500	1,780
2023-08-15	17.000	17.300	16.000	16.500	16.500	3,805
2023-08-14	17.000	17.350	16.500	17.000	17.000	28,911
2023-08-11	17.000	17.270	17.000	17.000	17.000	7,550
2023-08-10	17.000	17.300	17.000	17.000	17.000	19,466
2023-08-09	18.400	18.400	16.250	16.500	16.500	36,400
2023-08-08	18.500	18.500	18.000	18.500	18.500	3,632
2023-08-07	18.500	18.750	18.010	18.500	18.500	5,523
2023-08-04	18.500	19.000	18.000	19.000	19.000	34,930
2023-08-03	19.250	19.985	18.500	18.500	18.500	1,135
2023-08-02	19.250	19.900	19.250	19.250	19.250	4,417
2023-08-01	18.500	19.250	18.500	19.250	19.250	53,135
2023-07-31	19.000	19.000	18.400	18.500	18.500	12,333
2023-07-28	17.980	19.500	17.980	19.000	19.000	44,463
2023-07-27	17.000	19.000	16.300	17.000	17.000	36,004
2023-07-25	17.000	17.500	16.300	17.000	17.000	57,613
2023-07-21	17.000	17.445	16.200	17.000	17.000	18,238
2023-07-20	17.000	17.500	17.000	17.000	17.000	2,862
2023-07-19	17.000	17.000	17.000	17.000	17.000	6,082

← NewerPage 13 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.