Galantas Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 22.000 | 22.400 | 20.000 | 21.000 | 21.000 | 161,283 |
| 2026-02-05 | 21.000 | 23.000 | 20.000 | 22.000 | 22.000 | 419,819 |
| 2026-02-04 | 19.500 | 22.000 | 19.000 | 21.000 | 21.000 | 162,634 |
| 2026-02-03 | 18.500 | 20.000 | 17.000 | 19.500 | 19.500 | 259,860 |
| 2026-02-02 | 18.000 | 19.000 | 17.000 | 18.500 | 18.500 | 268,401 |
| 2026-01-30 | 18.500 | 19.500 | 18.000 | 19.500 | 19.500 | 149,342 |
| 2026-01-29 | 19.500 | 21.000 | 18.000 | 18.500 | 18.500 | 391,275 |
| 2026-01-28 | 19.000 | 24.000 | 19.000 | 19.500 | 19.500 | 530,634 |
| 2026-01-27 | 18.750 | 20.000 | 17.875 | 19.000 | 19.000 | 136,772 |
| 2026-01-26 | 19.000 | 20.000 | 16.000 | 18.000 | 18.000 | 507,265 |
| 2026-01-23 | 18.500 | 21.000 | 18.000 | 19.000 | 19.000 | 320,906 |
| 2026-01-22 | 20.500 | 22.000 | 18.000 | 18.500 | 18.500 | 494,838 |
| 2026-01-21 | 22.000 | 23.000 | 19.000 | 20.500 | 20.500 | 161,982 |
| 2026-01-20 | 23.000 | 25.000 | 20.000 | 21.000 | 21.000 | 481,100 |
| 2026-01-19 | 24.000 | 24.800 | 22.000 | 23.000 | 23.000 | 480,941 |
| 2026-01-16 | 23.500 | 25.000 | 23.000 | 24.000 | 24.000 | 417,706 |
| 2026-01-15 | 25.500 | 26.010 | 22.000 | 23.500 | 23.500 | 288,506 |
| 2026-01-14 | 25.000 | 28.000 | 24.000 | 25.000 | 25.000 | 599,654 |
| 2026-01-13 | 19.500 | 28.000 | 19.000 | 26.000 | 26.000 | 1,279,364 |
| 2026-01-12 | 19.500 | 21.000 | 19.000 | 19.000 | 19.000 | 831,915 |
| 2026-01-09 | 23.000 | 23.000 | 18.000 | 18.500 | 18.500 | 1,643,711 |
| 2026-01-08 | 29.500 | 33.000 | 20.000 | 23.000 | 23.000 | 3,180,069 |
| 2026-01-07 | 11.500 | 36.000 | 11.000 | 27.800 | 27.800 | 9,117,641 |
| 2026-01-06 | 7.750 | 11.000 | 7.600 | 10.250 | 10.250 | 413,064 |
| 2026-01-05 | 6.600 | 8.000 | 6.600 | 7.750 | 7.750 | 163,374 |
| 2026-01-02 | 7.000 | 7.500 | 6.200 | 6.500 | 6.500 | 190,888 |
| 2025-12-31 | 6.250 | 7.000 | 6.015 | 7.000 | 7.000 | 42,915 |
| 2025-12-30 | 4.500 | 6.500 | 4.500 | 6.250 | 6.250 | 660,544 |
| 2025-12-29 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 66,544 |
| 2025-12-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-23 | 3.750 | 3.870 | 3.600 | 3.750 | 3.750 | 344,452 |
| 2025-12-22 | 3.750 | 3.880 | 3.500 | 3.750 | 3.750 | 6,721 |
| 2025-12-19 | 3.750 | 3.870 | 3.515 | 3.750 | 3.750 | 555 |
| 2025-12-18 | 3.750 | 3.870 | 3.750 | 3.750 | 3.750 | 1,394 |
| 2025-12-17 | 3.750 | 3.890 | 3.515 | 3.750 | 3.750 | 153,808 |
| 2025-12-16 | 3.750 | 3.880 | 3.750 | 3.750 | 3.750 | 6,561 |
| 2025-12-15 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 98,343 |
| 2025-12-12 | 4.197 | 4.197 | 3.600 | 3.750 | 3.750 | 79,503 |
| 2025-12-11 | 4.250 | 4.250 | 4.197 | 4.250 | 4.250 | 405 |
| 2025-12-10 | 4.250 | 4.250 | 4.197 | 4.250 | 4.250 | 11,457 |
| 2025-12-09 | 4.250 | 4.485 | 4.000 | 4.250 | 4.250 | 260,484 |
| 2025-12-08 | 4.250 | 4.485 | 4.010 | 4.250 | 4.250 | 1,383 |
| 2025-12-05 | 4.250 | 4.485 | 4.015 | 4.250 | 4.250 | 25,238 |
| 2025-12-04 | 4.250 | 4.485 | 4.015 | 4.250 | 4.250 | 8,435 |
| 2025-12-03 | 4.250 | 4.485 | 4.015 | 4.250 | 4.250 | 5,649 |
| 2025-12-02 | 4.250 | 4.485 | 4.015 | 4.250 | 4.250 | 46,279 |
| 2025-12-01 | 4.250 | 4.500 | 4.035 | 4.250 | 4.250 | 44,970 |
| 2025-11-28 | 4.250 | 4.485 | 4.035 | 4.250 | 4.250 | 1,554 |
| 2025-11-27 | 4.250 | 4.485 | 4.250 | 4.250 | 4.250 | 19,290 |
| 2025-11-26 | 4.250 | 4.485 | 4.015 | 4.250 | 4.250 | 1,870 |
| 2025-11-25 | 4.500 | 4.750 | 4.100 | 4.250 | 4.250 | 165,828 |
| 2025-11-24 | 4.750 | 4.800 | 4.100 | 4.500 | 4.500 | 27,269 |
| 2025-11-21 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 169 |
| 2025-11-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 2,768 |
| 2025-11-19 | 4.750 | 4.750 | 4.150 | 4.750 | 4.750 | 34,570 |
| 2025-11-18 | 5.250 | 5.375 | 4.400 | 4.750 | 4.750 | 264,378 |
| 2025-11-17 | 5.250 | 5.375 | 5.000 | 5.250 | 5.250 | 30,796 |
| 2025-11-14 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 16,362 |
| 2025-11-13 | 5.250 | 5.425 | 5.015 | 5.250 | 5.250 | 2,223 |
| 2025-11-12 | 5.250 | 5.425 | 5.000 | 5.250 | 5.250 | 106,021 |
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.