Galantas Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 533 |
| 2024-11-05 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 1,181 |
| 2024-11-04 | 6.000 | 6.500 | 5.750 | 5.750 | 5.750 | 24 |
| 2024-11-01 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 33,647 |
| 2024-10-31 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 12,336 |
| 2024-10-30 | 6.500 | 6.887 | 6.000 | 6.500 | 6.500 | 8,255 |
| 2024-10-29 | 6.500 | 6.690 | 6.000 | 6.500 | 6.500 | 24,894 |
| 2024-10-28 | 6.500 | 6.800 | 6.200 | 6.500 | 6.500 | 1,527 |
| 2024-10-25 | 6.500 | 6.800 | 6.500 | 6.500 | 6.500 | 1,720 |
| 2024-10-24 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 26,847 |
| 2024-10-23 | 6.500 | 6.800 | 6.110 | 6.250 | 6.250 | 44,012 |
| 2024-10-22 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 67 |
| 2024-10-21 | 6.500 | 6.950 | 6.210 | 6.500 | 6.500 | 92,419 |
| 2024-10-18 | 6.500 | 6.650 | 6.210 | 6.500 | 6.500 | 8,870 |
| 2024-10-16 | 6.500 | 6.780 | 6.200 | 6.500 | 6.500 | 4,535 |
| 2024-10-15 | 6.500 | 6.550 | 6.450 | 6.500 | 6.500 | 15,000 |
| 2024-10-14 | 6.500 | 6.780 | 6.200 | 6.500 | 6.500 | 599 |
| 2024-10-11 | 6.500 | 6.780 | 6.500 | 6.500 | 6.500 | 8,155 |
| 2024-10-10 | 6.500 | 6.650 | 6.500 | 6.500 | 6.500 | 24,364 |
| 2024-10-09 | 6.500 | 6.780 | 6.000 | 6.500 | 6.500 | 5,160 |
| 2024-10-08 | 6.625 | 6.975 | 6.422 | 6.625 | 6.625 | 5,707 |
| 2024-10-07 | 6.625 | 6.950 | 6.400 | 6.625 | 6.625 | 57,174 |
| 2024-10-04 | 6.625 | 6.975 | 6.625 | 6.625 | 6.625 | 2,804 |
| 2024-10-02 | 6.625 | 6.950 | 6.625 | 6.625 | 6.625 | 20,223 |
| 2024-10-01 | 6.625 | 6.975 | 6.350 | 6.625 | 6.625 | 206 |
| 2024-09-27 | 6.625 | 7.250 | 6.625 | 6.625 | 6.625 | 9,143 |
| 2024-09-26 | 6.625 | 7.000 | 6.330 | 6.625 | 6.625 | 11,531 |
| 2024-09-25 | 6.250 | 6.625 | 5.651 | 6.625 | 6.625 | 58,045 |
| 2024-09-24 | 5.500 | 5.770 | 5.410 | 5.500 | 5.500 | 44,734 |
| 2024-09-23 | 5.500 | 5.950 | 5.100 | 5.500 | 5.500 | 10,739 |
| 2024-09-20 | 5.500 | 5.800 | 5.500 | 5.500 | 5.500 | 20,083 |
| 2024-09-19 | 5.500 | 5.800 | 5.310 | 5.500 | 5.500 | 39,689 |
| 2024-09-18 | 5.500 | 5.800 | 5.100 | 5.500 | 5.500 | 16 |
| 2024-09-17 | 5.250 | 5.900 | 5.000 | 5.500 | 5.500 | 107,979 |
| 2024-09-16 | 5.750 | 6.200 | 5.000 | 5.250 | 5.250 | 134,403 |
| 2024-09-13 | 5.750 | 5.930 | 5.750 | 5.750 | 5.750 | 80,366 |
| 2024-09-12 | 5.750 | 6.300 | 5.150 | 5.500 | 5.500 | 145,165 |
| 2024-09-11 | 6.400 | 6.400 | 5.750 | 5.750 | 5.750 | 5,503 |
| 2024-09-10 | 6.500 | 6.780 | 6.500 | 6.500 | 6.500 | 28 |
| 2024-09-09 | 6.750 | 7.170 | 6.000 | 6.500 | 6.500 | 7,602 |
| 2024-09-06 | 6.750 | 7.500 | 6.750 | 6.750 | 6.750 | 4,000 |
| 2024-09-05 | 6.750 | 7.500 | 6.220 | 6.750 | 6.750 | 22,809 |
| 2024-09-04 | 6.750 | 7.400 | 6.000 | 6.750 | 6.750 | 91,745 |
| 2024-09-03 | 6.750 | 6.780 | 6.375 | 6.500 | 6.500 | 19,800 |
| 2024-09-02 | 6.750 | 6.750 | 6.375 | 6.750 | 6.750 | 7,520 |
| 2024-08-30 | 6.500 | 6.780 | 6.000 | 6.500 | 6.500 | 6,919 |
| 2024-08-29 | 6.500 | 6.750 | 6.500 | 6.500 | 6.500 | 26,100 |
| 2024-08-28 | 6.500 | 7.000 | 6.010 | 6.500 | 6.500 | 75,274 |
| 2024-08-27 | 7.250 | 7.440 | 6.500 | 6.500 | 6.500 | 46,692 |
| 2024-08-23 | 7.440 | 7.440 | 7.250 | 7.250 | 7.250 | 17,698 |
| 2024-08-22 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 31,150 |
| 2024-08-21 | 7.750 | 8.320 | 7.500 | 7.500 | 7.500 | 156 |
| 2024-08-16 | 7.250 | 7.450 | 7.000 | 7.250 | 7.250 | 18,570 |
| 2024-08-15 | 8.000 | 8.500 | 7.250 | 7.250 | 7.250 | 21,376 |
| 2024-08-14 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 30,009 |
| 2024-08-13 | 8.250 | 9.000 | 7.800 | 8.250 | 8.250 | 173 |
| 2024-08-12 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 6,059 |
| 2024-08-09 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 6,420 |
| 2024-08-08 | 7.750 | 8.400 | 7.000 | 7.750 | 7.750 | 6,281 |
| 2024-08-07 | 7.750 | 8.500 | 7.600 | 7.750 | 7.750 | 4,185 |
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.