Galantas Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.250 | 5.485 | 5.150 | 5.250 | 5.250 | 478 |
| 2025-11-10 | 5.250 | 5.500 | 5.125 | 5.250 | 5.250 | 143,817 |
| 2025-11-07 | 5.250 | 5.250 | 5.015 | 5.250 | 5.250 | 800 |
| 2025-11-06 | 5.250 | 5.450 | 5.015 | 5.250 | 5.250 | 201 |
| 2025-11-05 | 5.250 | 5.450 | 5.015 | 5.250 | 5.250 | 20,099 |
| 2025-11-04 | 5.250 | 5.250 | 5.015 | 5.250 | 5.250 | 55 |
| 2025-11-03 | 5.250 | 5.450 | 5.015 | 5.250 | 5.250 | 611 |
| 2025-10-31 | 5.250 | 5.250 | 5.055 | 5.250 | 5.250 | 211 |
| 2025-10-30 | 5.250 | 5.450 | 5.250 | 5.250 | 5.250 | 55 |
| 2025-10-29 | 5.250 | 5.450 | 5.166 | 5.250 | 5.250 | 20,668 |
| 2025-10-28 | 5.950 | 5.950 | 5.166 | 5.250 | 5.250 | 119,596 |
| 2025-10-27 | 6.000 | 6.250 | 5.530 | 6.000 | 6.000 | 18,475 |
| 2025-10-24 | 6.250 | 6.250 | 5.500 | 6.000 | 6.000 | 56,144 |
| 2025-10-23 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 15,608 |
| 2025-10-22 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 181,107 |
| 2025-10-21 | 6.500 | 6.750 | 6.000 | 6.250 | 6.250 | 42,638 |
| 2025-10-20 | 6.250 | 6.750 | 6.100 | 6.500 | 6.500 | 25,121 |
| 2025-10-17 | 6.250 | 6.485 | 6.015 | 6.250 | 6.250 | 37,225 |
| 2025-10-16 | 6.500 | 7.000 | 6.250 | 6.250 | 6.250 | 40,175 |
| 2025-10-15 | 7.250 | 7.500 | 6.500 | 6.500 | 6.500 | 224,915 |
| 2025-10-14 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 69,465 |
| 2025-10-13 | 7.375 | 7.500 | 7.000 | 7.250 | 7.250 | 267,921 |
| 2025-10-10 | 7.625 | 8.000 | 7.375 | 7.375 | 7.375 | 38,170 |
| 2025-10-09 | 6.750 | 8.000 | 6.600 | 7.750 | 7.750 | 245,541 |
| 2025-10-08 | 6.260 | 7.000 | 6.260 | 6.750 | 6.750 | 38,702 |
| 2025-10-07 | 5.650 | 6.500 | 5.640 | 6.250 | 6.250 | 119,617 |
| 2025-10-06 | 5.400 | 5.776 | 5.024 | 5.400 | 5.400 | 54,933 |
| 2025-10-03 | 4.500 | 5.000 | 4.280 | 5.000 | 5.000 | 386,656 |
| 2025-10-02 | 4.500 | 4.900 | 4.270 | 4.500 | 4.500 | 6,254 |
| 2025-10-01 | 4.750 | 4.985 | 4.500 | 4.500 | 4.500 | 43,385 |
| 2025-09-30 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 77 |
| 2025-09-29 | 4.750 | 4.985 | 4.550 | 4.750 | 4.750 | 192,753 |
| 2025-09-26 | 5.250 | 5.485 | 4.600 | 4.750 | 4.750 | 69,117 |
| 2025-09-25 | 5.500 | 5.800 | 5.100 | 5.500 | 5.500 | 115,217 |
| 2025-09-24 | 5.500 | 6.000 | 5.020 | 5.500 | 5.500 | 179,777 |
| 2025-09-23 | 5.000 | 5.500 | 4.780 | 5.500 | 5.500 | 325,245 |
| 2025-09-22 | 4.750 | 5.000 | 4.625 | 5.000 | 5.000 | 202,968 |
| 2025-09-19 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 1,453 |
| 2025-09-18 | 4.500 | 4.970 | 4.500 | 4.500 | 4.500 | 845 |
| 2025-09-17 | 4.500 | 4.970 | 4.500 | 4.500 | 4.500 | 22,813 |
| 2025-09-16 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 23,046 |
| 2025-09-15 | 5.100 | 5.194 | 4.000 | 4.500 | 4.500 | 56,385 |
| 2025-09-12 | 5.750 | 6.000 | 4.600 | 5.100 | 5.100 | 730,289 |
| 2025-09-11 | 5.750 | 6.000 | 5.515 | 5.750 | 5.750 | 50,247 |
| 2025-09-10 | 4.750 | 5.900 | 4.700 | 5.500 | 5.500 | 43,018 |
| 2025-09-09 | 4.500 | 5.000 | 4.100 | 4.750 | 4.750 | 123,119 |
| 2025-09-08 | 4.500 | 5.000 | 4.100 | 4.500 | 4.500 | 263,680 |
| 2025-09-05 | 4.000 | 4.800 | 3.650 | 4.500 | 4.500 | 167,737 |
| 2025-09-04 | 3.500 | 4.470 | 3.500 | 4.000 | 4.000 | 38,556 |
| 2025-09-03 | 3.500 | 3.970 | 3.000 | 3.500 | 3.500 | 6,948 |
| 2025-09-02 | 3.500 | 4.000 | 3.100 | 3.500 | 3.500 | 87,763 |
| 2025-09-01 | 3.500 | 3.970 | 3.100 | 3.500 | 3.500 | 2,937 |
| 2025-08-29 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 42,941 |
| 2025-08-28 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 2,601 |
| 2025-08-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-26 | 3.500 | 3.844 | 3.000 | 3.500 | 3.500 | 5,694 |
| 2025-08-22 | 3.500 | 3.500 | 3.182 | 3.500 | 3.500 | 9,111 |
| 2025-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-20 | 3.500 | 3.849 | 3.100 | 3.500 | 3.500 | 18,581 |
| 2025-08-19 | 3.500 | 3.849 | 3.100 | 3.500 | 3.500 | 112,478 |
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.