Galantas Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.500 | 3.900 | 3.000 | 3.500 | 3.500 | 42,395 |
| 2025-02-20 | 3.500 | 3.800 | 3.500 | 3.500 | 3.500 | 22,008 |
| 2025-02-19 | 2.600 | 4.800 | 2.500 | 3.500 | 3.500 | 523,399 |
| 2025-02-17 | 2.600 | 3.000 | 2.600 | 2.600 | 2.600 | 23,153 |
| 2025-02-14 | 2.600 | 3.000 | 2.600 | 2.600 | 2.600 | 4,275 |
| 2025-02-13 | 2.600 | 2.900 | 2.310 | 2.600 | 2.600 | 42,958 |
| 2025-02-12 | 2.600 | 3.000 | 2.600 | 2.600 | 2.600 | 17,735 |
| 2025-02-11 | 2.600 | 3.000 | 2.600 | 2.600 | 2.600 | 233 |
| 2025-02-10 | 2.500 | 2.500 | 2.000 | 2.250 | 2.250 | 94,875 |
| 2025-02-07 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 13,000 |
| 2025-02-06 | 2.600 | 2.976 | 2.320 | 2.600 | 2.600 | 16,706 |
| 2025-02-05 | 2.600 | 3.000 | 2.320 | 2.600 | 2.600 | 55,720 |
| 2025-01-31 | 2.600 | 3.000 | 2.600 | 2.600 | 2.600 | 333 |
| 2025-01-30 | 2.600 | 2.600 | 2.551 | 2.600 | 2.600 | 12,341 |
| 2025-01-29 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 2,500 |
| 2025-01-28 | 2.750 | 3.000 | 2.551 | 2.750 | 2.750 | 6,086 |
| 2025-01-27 | 2.750 | 2.750 | 2.551 | 2.750 | 2.750 | 2,480 |
| 2025-01-24 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 700 |
| 2025-01-22 | 2.750 | 2.950 | 2.750 | 2.750 | 2.750 | 64,159 |
| 2025-01-17 | 2.750 | 2.925 | 2.750 | 2.750 | 2.750 | 1,954 |
| 2025-01-16 | 2.750 | 2.780 | 2.750 | 2.750 | 2.750 | 3,000 |
| 2025-01-15 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 17,334 |
| 2025-01-14 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 197 |
| 2025-01-13 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 243 |
| 2025-01-09 | 2.750 | 2.950 | 2.750 | 2.750 | 2.750 | 17,000 |
| 2025-01-08 | 2.750 | 2.940 | 2.750 | 2.750 | 2.750 | 3,096 |
| 2025-01-07 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 43,765 |
| 2025-01-06 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 7,847 |
| 2025-01-03 | 3.250 | 3.250 | 3.225 | 3.250 | 3.250 | 10,139 |
| 2025-01-02 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 521 |
| 2024-12-31 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 20,000 |
| 2024-12-30 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 46,346 |
| 2024-12-27 | 3.750 | 4.000 | 3.500 | 3.500 | 3.500 | 4,913 |
| 2024-12-23 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 3,000 |
| 2024-12-20 | 4.000 | 4.000 | 2.750 | 4.000 | 4.000 | 480,399 |
| 2024-12-19 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 7,489 |
| 2024-12-17 | 4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 27,000 |
| 2024-12-12 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 250 |
| 2024-12-11 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 742 |
| 2024-12-10 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 1,171 |
| 2024-12-09 | 4.010 | 4.010 | 3.520 | 4.000 | 4.000 | 90,649 |
| 2024-12-06 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 1,314 |
| 2024-12-05 | 4.250 | 4.370 | 4.000 | 4.250 | 4.250 | 13,852 |
| 2024-12-04 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 10,520 |
| 2024-12-03 | 4.250 | 4.270 | 4.230 | 4.250 | 4.250 | 8,000 |
| 2024-12-02 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 11,727 |
| 2024-11-29 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 4 |
| 2024-11-28 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 589 |
| 2024-11-27 | 4.500 | 4.900 | 4.250 | 4.250 | 4.250 | 204 |
| 2024-11-25 | 5.258 | 5.258 | 4.875 | 4.875 | 4.875 | 75,141 |
| 2024-11-22 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 47,058 |
| 2024-11-21 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 10,569 |
| 2024-11-20 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 1,043 |
| 2024-11-19 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 26,092 |
| 2024-11-18 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 49,844 |
| 2024-11-15 | 5.500 | 5.500 | 5.250 | 5.375 | 5.375 | 7,891 |
| 2024-11-14 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 2,454 |
| 2024-11-13 | 5.750 | 5.750 | 5.515 | 5.750 | 5.750 | 2,250 |
| 2024-11-11 | 5.750 | 5.985 | 5.500 | 5.750 | 5.750 | 4,294 |
| 2024-11-08 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 13 |
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.