Galantas Gold Corporation (GAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:47PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 May 2024 | 12.50 | 12.80 | 12.75 | 12.50 | 12.50 | 16,254 |
| 01 May 2024 | 12.50 | 11.70 | 11.50 | 12.50 | 12.50 | 8,187 |
| 30 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Apr 2024 | 12.50 | 11.70 | 11.70 | 12.50 | 12.50 | 20 |
| 26 Apr 2024 | 12.50 | 13.06 | 11.50 | 12.50 | 12.50 | 7,970 |
| 25 Apr 2024 | 12.50 | 12.89 | 12.89 | 12.50 | 12.50 | 10,000 |
| 24 Apr 2024 | 12.50 | 13.06 | 13.06 | 12.50 | 12.50 | 6,075 |
| 23 Apr 2024 | 12.50 | 11.70 | 11.70 | 12.50 | 12.50 | 3,150 |
| 22 Apr 2024 | 12.50 | 13.30 | 11.50 | 12.50 | 12.50 | 26,744 |
| 19 Apr 2024 | 13.00 | 13.35 | 11.50 | 12.50 | 12.50 | 25,355 |
| 18 Apr 2024 | 13.00 | 13.56 | 13.56 | 13.00 | 13.00 | 9 |
| 17 Apr 2024 | 13.50 | 13.75 | 12.00 | 13.00 | 13.00 | 32,635 |
| 16 Apr 2024 | 14.00 | 14.35 | 12.42 | 13.50 | 13.50 | 43,002 |
| 15 Apr 2024 | 15.00 | 15.75 | 14.01 | 14.00 | 14.00 | 33,477 |
| 12 Apr 2024 | 12.00 | 16.00 | 12.00 | 15.00 | 15.00 | 140,156 |
| 11 Apr 2024 | 12.00 | 13.00 | 12.20 | 12.00 | 12.00 | 52,791 |
| 10 Apr 2024 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | 44,133 |
| 09 Apr 2024 | 11.25 | 12.85 | 11.26 | 12.00 | 12.00 | 85,184 |
| 08 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 05 Apr 2024 | 11.25 | 12.00 | 12.00 | 11.25 | 11.25 | 7,739 |
| 04 Apr 2024 | 11.25 | 11.48 | 11.48 | 11.25 | 11.25 | 6,820 |
| 03 Apr 2024 | 11.00 | 12.00 | 10.52 | 11.25 | 11.25 | 28,592 |
| 02 Apr 2024 | 10.25 | 11.30 | 9.67 | 11.00 | 11.00 | 22,213 |
| 28 Mar 2024 | 9.50 | 10.00 | 10.00 | 10.25 | 10.25 | 10,164 |
| 27 Mar 2024 | 9.50 | 9.61 | 9.61 | 9.50 | 9.50 | 1,500 |
| 26 Mar 2024 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | 400 |
| 25 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 21 Mar 2024 | 10.00 | 10.10 | 10.10 | 10.00 | 10.00 | 3,118 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Mar 2024 | 10.00 | 9.60 | 9.60 | 10.00 | 10.00 | 2,007 |
| 15 Mar 2024 | 10.00 | 9.81 | 9.81 | 10.00 | 10.00 | 11,097 |
| 14 Mar 2024 | 10.00 | 10.13 | 10.10 | 10.00 | 10.00 | 18,294 |
| 13 Mar 2024 | 10.00 | 11.00 | 9.50 | 10.00 | 10.00 | 2,745 |
| 12 Mar 2024 | 10.00 | 11.52 | 9.63 | 10.00 | 10.00 | 37,762 |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Mar 2024 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | 23,418 |
| 07 Mar 2024 | 9.50 | 11.00 | 9.51 | 10.00 | 10.00 | 32,417 |
| 06 Mar 2024 | 9.50 | 11.00 | 9.00 | 9.50 | 9.50 | 18,458 |
| 05 Mar 2024 | 8.25 | 10.00 | 8.10 | 9.50 | 9.50 | 87,850 |
| 04 Mar 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 77,173 |
| 01 Mar 2024 | 8.00 | 8.45 | 8.40 | 8.00 | 8.00 | 16,346 |
| 29 Feb 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 56 |
| 28 Feb 2024 | 8.00 | 9.00 | 8.50 | 8.00 | 8.00 | 4,488 |
| 27 Feb 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 4,123 |
| 26 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Feb 2024 | 8.00 | 8.98 | 8.70 | 8.00 | 8.00 | 5,048 |
| 22 Feb 2024 | 8.50 | 9.00 | 7.60 | 8.00 | 8.00 | 13,864 |
| 21 Feb 2024 | 8.50 | 9.50 | 7.50 | 8.50 | 8.50 | 25,108 |
| 20 Feb 2024 | 8.50 | 9.50 | 7.50 | 8.50 | 8.50 | 5,213 |
| 19 Feb 2024 | 9.25 | 9.50 | 9.00 | 8.50 | 8.50 | 28,766 |
| 16 Feb 2024 | 9.25 | 9.20 | 9.00 | 9.25 | 9.25 | 43,946 |
| 15 Feb 2024 | 9.50 | 9.40 | 9.00 | 9.25 | 9.25 | 7,224 |
| 14 Feb 2024 | 9.50 | 9.60 | 9.00 | 9.50 | 9.50 | 5,672 |
| 13 Feb 2024 | 9.50 | 9.60 | 9.00 | 9.50 | 9.50 | 5,659 |
| 12 Feb 2024 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | 11,110 |
| 09 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Feb 2024 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 4,593 |
| 07 Feb 2024 | 9.50 | 9.70 | 9.60 | 9.50 | 9.50 | 9,180 |
| 06 Feb 2024 | 9.75 | 10.05 | 9.69 | 9.50 | 9.50 | 20,037 |
| 05 Feb 2024 | 10.00 | 10.40 | 9.00 | 10.00 | 10.00 | 29,638 |
| 02 Feb 2024 | 10.50 | 10.40 | 9.51 | 10.00 | 10.00 | 54,212 |
| 01 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 31 Jan 2024 | 10.50 | 10.10 | 10.00 | 10.50 | 10.50 | 17,772 |
| 30 Jan 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 12 |
| 29 Jan 2024 | 11.00 | 10.10 | 10.00 | 11.00 | 11.00 | 5,994 |
| 26 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 25 Jan 2024 | 11.50 | 12.00 | 10.00 | 11.00 | 11.00 | 1,574 |
| 24 Jan 2024 | 11.50 | 12.00 | 11.03 | 11.50 | 11.50 | 2,405 |
| 23 Jan 2024 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | 86,706 |
| 22 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Jan 2024 | 11.50 | 11.10 | 11.10 | 11.50 | 11.50 | 1,143 |
| 18 Jan 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 100 |
| 17 Jan 2024 | 12.25 | 12.50 | 12.00 | 11.50 | 11.50 | 11,620 |
| 16 Jan 2024 | 12.50 | 12.84 | 12.06 | 12.25 | 12.25 | 17,041 |
| 15 Jan 2024 | 13.00 | 12.25 | 12.25 | 12.50 | 12.50 | 5,852 |
| 12 Jan 2024 | 12.50 | 12.88 | 12.84 | 12.50 | 12.50 | 8,293 |
| 11 Jan 2024 | 12.50 | 12.90 | 12.90 | 12.50 | 12.50 | 15,411 |
| 10 Jan 2024 | 13.50 | 13.02 | 13.00 | 12.50 | 12.50 | 3,403 |
| 09 Jan 2024 | 14.00 | 13.56 | 13.50 | 13.50 | 13.50 | 2,250 |
| 08 Jan 2024 | 14.00 | 13.56 | 13.56 | 14.00 | 14.00 | 79 |
| 05 Jan 2024 | 14.00 | 13.65 | 13.65 | 14.00 | 14.00 | 404 |
| 04 Jan 2024 | 14.00 | 14.15 | 14.15 | 14.00 | 14.00 | 4,879 |
| 03 Jan 2024 | 14.00 | 14.30 | 13.53 | 14.00 | 14.00 | 11,782 |
| 02 Jan 2024 | 14.00 | 14.05 | 14.05 | 14.00 | 14.00 | 6,597 |
| 29 Dec 2023 | 14.00 | 14.05 | 13.50 | 14.00 | 14.00 | 786 |
| 28 Dec 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 1,444 |
| 27 Dec 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 160,333 |
| 22 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Dec 2023 | 14.00 | 14.47 | 13.80 | 14.00 | 14.00 | 15,500 |
| 18 Dec 2023 | 13.75 | 13.50 | 13.50 | 14.00 | 14.00 | 2,500 |
| 15 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 17,698 |
| 14 Dec 2023 | 13.75 | 14.45 | 14.45 | 13.75 | 13.75 | 5,534 |
| 13 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 12 Dec 2023 | 13.75 | 14.50 | 13.72 | 13.75 | 13.75 | 4,363 |
| 11 Dec 2023 | 13.75 | 14.50 | 13.60 | 13.75 | 13.75 | 2,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.