Galantas Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.500 | 3.970 | 3.500 | 3.500 | 3.500 | 78,276 |
| 2025-05-22 | 3.500 | 3.500 | 3.289 | 3.500 | 3.500 | 57,935 |
| 2025-05-21 | 3.500 | 3.970 | 3.289 | 3.500 | 3.500 | 548 |
| 2025-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-19 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 22,822 |
| 2025-05-16 | 3.500 | 4.000 | 3.250 | 3.500 | 3.500 | 9,277 |
| 2025-05-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-14 | 3.500 | 3.500 | 3.210 | 3.500 | 3.500 | 15,404 |
| 2025-05-13 | 3.500 | 3.970 | 3.300 | 3.500 | 3.500 | 51,166 |
| 2025-05-12 | 3.051 | 3.890 | 3.051 | 3.500 | 3.500 | 126,608 |
| 2025-05-09 | 3.000 | 3.350 | 3.000 | 3.000 | 3.000 | 59,434 |
| 2025-05-08 | 3.000 | 3.340 | 2.748 | 3.000 | 3.000 | 24,053 |
| 2025-05-07 | 3.000 | 3.500 | 2.650 | 3.000 | 3.000 | 47,193 |
| 2025-05-06 | 3.000 | 3.140 | 2.627 | 3.000 | 3.000 | 36,412 |
| 2025-05-02 | 3.000 | 3.150 | 2.627 | 3.000 | 3.000 | 45,300 |
| 2025-05-01 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 603 |
| 2025-04-30 | 3.000 | 3.500 | 2.600 | 3.000 | 3.000 | 14,015 |
| 2025-04-29 | 3.500 | 4.000 | 3.120 | 3.500 | 3.500 | 16,879 |
| 2025-04-28 | 3.500 | 3.500 | 3.120 | 3.500 | 3.500 | 13,984 |
| 2025-04-25 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 14,850 |
| 2025-04-24 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 13,984 |
| 2025-04-23 | 3.750 | 3.925 | 2.875 | 3.250 | 3.250 | 217,234 |
| 2025-04-22 | 4.250 | 5.000 | 3.570 | 3.750 | 3.750 | 214,609 |
| 2025-04-17 | 4.250 | 4.250 | 3.750 | 4.250 | 4.250 | 5,440 |
| 2025-04-16 | 4.250 | 4.600 | 4.250 | 4.250 | 4.250 | 54,750 |
| 2025-04-15 | 4.250 | 5.000 | 4.250 | 4.250 | 4.250 | 1,461 |
| 2025-04-14 | 4.250 | 5.000 | 3.725 | 4.250 | 4.250 | 31,894 |
| 2025-04-11 | 4.250 | 5.000 | 4.250 | 4.250 | 4.250 | 18,315 |
| 2025-04-10 | 4.250 | 5.000 | 4.250 | 4.250 | 4.250 | 359 |
| 2025-04-09 | 4.250 | 5.000 | 3.510 | 4.250 | 4.250 | 14,289 |
| 2025-04-08 | 4.250 | 5.000 | 3.500 | 4.250 | 4.250 | 28,495 |
| 2025-04-07 | 4.250 | 5.000 | 3.500 | 4.250 | 4.250 | 12,144 |
| 2025-04-04 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 530 |
| 2025-04-03 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 652 |
| 2025-04-02 | 4.500 | 5.000 | 4.020 | 4.500 | 4.500 | 15,614 |
| 2025-04-01 | 5.000 | 5.000 | 4.000 | 4.500 | 4.500 | 86,159 |
| 2025-03-31 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 196,734 |
| 2025-03-28 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 6,994 |
| 2025-03-27 | 4.500 | 5.500 | 4.300 | 5.000 | 5.000 | 945,656 |
| 2025-03-25 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 19,694 |
| 2025-03-24 | 4.500 | 4.740 | 4.000 | 4.500 | 4.500 | 27,155 |
| 2025-03-21 | 4.675 | 4.675 | 4.250 | 4.500 | 4.500 | 46,717 |
| 2025-03-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 5,333 |
| 2025-03-19 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 7,946 |
| 2025-03-17 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 6,106 |
| 2025-03-14 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 30,834 |
| 2025-03-13 | 5.250 | 5.350 | 5.000 | 5.250 | 5.250 | 6,686 |
| 2025-03-12 | 5.250 | 5.350 | 5.010 | 5.250 | 5.250 | 27,997 |
| 2025-03-11 | 5.000 | 5.500 | 5.000 | 5.250 | 5.250 | 121,192 |
| 2025-03-10 | 4.825 | 5.500 | 4.825 | 5.000 | 5.000 | 32,319 |
| 2025-03-07 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 44,849 |
| 2025-03-06 | 3.475 | 4.500 | 3.475 | 4.250 | 4.250 | 51,219 |
| 2025-03-05 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 14,586 |
| 2025-03-04 | 3.250 | 3.475 | 3.000 | 3.250 | 3.250 | 40,092 |
| 2025-03-03 | 3.250 | 3.450 | 3.250 | 3.250 | 3.250 | 19,090 |
| 2025-02-28 | 3.250 | 3.450 | 3.250 | 3.250 | 3.250 | 18,303 |
| 2025-02-27 | 3.250 | 3.450 | 3.250 | 3.250 | 3.250 | 14,885 |
| 2025-02-26 | 3.250 | 3.399 | 3.000 | 3.250 | 3.250 | 29,406 |
| 2025-02-25 | 3.250 | 3.450 | 3.250 | 3.250 | 3.250 | 64,089 |
| 2025-02-24 | 3.500 | 3.900 | 3.175 | 3.250 | 3.250 | 5,460 |
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.