Galantas Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.500 | 3.970 | 3.000 | 3.500 | 3.500 | 170,626 |
| 2025-08-15 | 3.500 | 3.800 | 3.160 | 3.500 | 3.500 | 24,228 |
| 2025-08-14 | 3.500 | 3.900 | 3.500 | 3.500 | 3.500 | 38,704 |
| 2025-08-13 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 231,506 |
| 2025-08-12 | 3.650 | 3.990 | 3.500 | 3.750 | 3.750 | 79,534 |
| 2025-08-11 | 3.500 | 3.970 | 3.000 | 3.650 | 3.650 | 197,065 |
| 2025-08-08 | 3.250 | 3.500 | 3.100 | 3.500 | 3.500 | 176,418 |
| 2025-08-07 | 3.250 | 3.250 | 3.050 | 3.250 | 3.250 | 992 |
| 2025-08-06 | 3.250 | 3.340 | 3.100 | 3.250 | 3.250 | 66,303 |
| 2025-08-05 | 3.250 | 3.350 | 3.250 | 3.250 | 3.250 | 8,357 |
| 2025-08-04 | 3.485 | 3.485 | 3.120 | 3.250 | 3.250 | 86,366 |
| 2025-08-01 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 52,500 |
| 2025-07-31 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 1,587 |
| 2025-07-30 | 3.500 | 3.790 | 3.000 | 3.500 | 3.500 | 192,385 |
| 2025-07-29 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 5,276 |
| 2025-07-28 | 3.500 | 3.800 | 3.160 | 3.500 | 3.500 | 125,309 |
| 2025-07-25 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 5,000 |
| 2025-07-24 | 3.600 | 3.840 | 3.367 | 3.600 | 3.600 | 11,736 |
| 2025-07-23 | 3.600 | 3.600 | 3.200 | 3.600 | 3.600 | 1,786 |
| 2025-07-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-07-21 | 3.600 | 3.840 | 3.350 | 3.600 | 3.600 | 50,007 |
| 2025-07-18 | 3.600 | 3.600 | 3.350 | 3.600 | 3.600 | 10,000 |
| 2025-07-17 | 3.600 | 3.600 | 3.350 | 3.600 | 3.600 | 2,000 |
| 2025-07-16 | 3.600 | 3.600 | 3.224 | 3.600 | 3.600 | 13,488 |
| 2025-07-15 | 3.840 | 3.840 | 3.200 | 3.600 | 3.600 | 23,695 |
| 2025-07-14 | 3.500 | 3.800 | 3.250 | 3.600 | 3.600 | 41,971 |
| 2025-07-11 | 3.600 | 3.840 | 3.231 | 3.250 | 3.250 | 33,491 |
| 2025-07-10 | 3.600 | 3.900 | 3.231 | 3.600 | 3.600 | 53,017 |
| 2025-07-09 | 3.250 | 3.600 | 3.015 | 3.600 | 3.600 | 15,238 |
| 2025-07-08 | 3.250 | 3.485 | 3.000 | 3.250 | 3.250 | 42,459 |
| 2025-07-07 | 3.250 | 3.500 | 3.100 | 3.250 | 3.250 | 10,544 |
| 2025-07-04 | 3.250 | 3.485 | 3.015 | 3.250 | 3.250 | 33,857 |
| 2025-07-03 | 3.250 | 3.485 | 3.250 | 3.250 | 3.250 | 32,844 |
| 2025-07-02 | 3.250 | 3.400 | 3.015 | 3.250 | 3.250 | 5,915 |
| 2025-07-01 | 3.350 | 3.489 | 3.015 | 3.250 | 3.250 | 45,845 |
| 2025-06-30 | 3.350 | 3.491 | 3.209 | 3.350 | 3.350 | 7,276 |
| 2025-06-27 | 4.000 | 4.000 | 3.350 | 3.350 | 3.350 | 393,285 |
| 2025-06-26 | 3.980 | 4.250 | 3.980 | 4.250 | 4.250 | 42,325 |
| 2025-06-25 | 3.750 | 3.900 | 3.515 | 3.750 | 3.750 | 1,488 |
| 2025-06-24 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 3,147 |
| 2025-06-23 | 3.750 | 3.985 | 3.500 | 3.750 | 3.750 | 11,025 |
| 2025-06-20 | 3.750 | 3.985 | 3.750 | 3.750 | 3.750 | 587 |
| 2025-06-19 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 14,900 |
| 2025-06-18 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 12,195 |
| 2025-06-17 | 3.750 | 3.985 | 3.750 | 3.750 | 3.750 | 52 |
| 2025-06-16 | 3.750 | 3.985 | 3.515 | 3.750 | 3.750 | 466 |
| 2025-06-13 | 3.750 | 3.985 | 3.750 | 3.750 | 3.750 | 591 |
| 2025-06-12 | 4.100 | 4.100 | 3.500 | 3.750 | 3.750 | 80,365 |
| 2025-06-11 | 4.400 | 4.400 | 4.000 | 4.250 | 4.250 | 129,922 |
| 2025-06-10 | 5.750 | 6.000 | 4.750 | 4.750 | 4.750 | 158,102 |
| 2025-06-09 | 5.625 | 6.500 | 5.625 | 5.750 | 5.750 | 194,874 |
| 2025-06-06 | 4.750 | 5.970 | 4.530 | 5.500 | 5.500 | 10,797 |
| 2025-06-05 | 3.985 | 5.000 | 3.985 | 4.750 | 4.750 | 160,836 |
| 2025-06-04 | 3.750 | 3.850 | 3.500 | 3.750 | 3.750 | 36,357 |
| 2025-06-03 | 3.750 | 3.985 | 3.750 | 3.750 | 3.750 | 21,469 |
| 2025-06-02 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 28,131 |
| 2025-05-30 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 5,234 |
| 2025-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-28 | 3.500 | 3.500 | 3.289 | 3.500 | 3.500 | 100 |
| 2025-05-27 | 3.500 | 4.000 | 3.289 | 3.500 | 3.500 | 9,530 |
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.