UK markets open in 49 minutes

Galantas Gold Corporation (GALKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1350-0.0054 (-3.85%)
At close: 02:47PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.12890.13500.11200.13500.135065,050
10 May 20240.14860.14870.14040.14040.140441,550
09 May 20240.14700.15000.12760.15000.150014,900
08 May 20240.13200.14110.12500.13260.132648,400
07 May 20240.13500.14050.13200.13200.132049,275
06 May 20240.14900.14900.14900.14900.1490-
03 May 20240.13500.14900.13500.14900.14906,500
02 May 20240.14750.14800.14750.14800.148031,000
01 May 20240.14350.15680.14350.15680.156836,510
30 Apr 20240.16050.16050.16050.16050.16051,000
29 Apr 20240.17500.17500.16450.16870.16877,000
26 Apr 20240.14700.16500.14690.16500.165069,000
25 Apr 20240.13940.15520.13000.15430.1543104,160
24 Apr 20240.15100.16720.15100.15300.15307,000
23 Apr 20240.15190.16240.13900.16240.162442,899
22 Apr 20240.17050.17060.15810.16000.16009,775
19 Apr 20240.17000.17000.15980.16700.1670133,150
18 Apr 20240.17700.17700.15230.16790.1679145,175
17 Apr 20240.15800.16160.15500.15500.155063,829
16 Apr 20240.16550.16550.15080.15600.156044,433
15 Apr 20240.16990.17500.16560.17430.17435,676
12 Apr 20240.18420.18450.17000.18000.180059,000
11 Apr 20240.16870.18000.16440.16950.1695124,209
10 Apr 20240.14420.17000.13600.16000.1600205,650
09 Apr 20240.14000.14430.13490.14020.140212,290
08 Apr 20240.14800.14900.14100.14290.14299,200
05 Apr 20240.16000.16000.14000.14000.1400165,450
04 Apr 20240.16760.16770.15000.15000.150038,565
03 Apr 20240.15500.16600.14730.16390.163997,400
02 Apr 20240.12390.16100.12390.15700.1570170,920
01 Apr 20240.15450.15800.12950.13000.130033,200
28 Mar 20240.12920.15000.12920.14860.1486196,500
27 Mar 20240.13390.13390.11730.12390.123999,410
26 Mar 20240.12000.13290.11000.13290.132955,700
25 Mar 20240.11510.12500.10500.11830.1183165,525
22 Mar 20240.10910.10910.09700.09700.097014,500
21 Mar 20240.10970.11250.09700.09700.097061,984
20 Mar 20240.10990.12100.10990.11290.11295,750
19 Mar 20240.10710.10710.10710.10710.10716,150
18 Mar 20240.13710.13710.11850.11850.118513,650
15 Mar 20240.11490.12560.11490.12560.125638,600
14 Mar 20240.10500.13100.10500.13100.131075,250
13 Mar 20240.13500.13500.11550.11680.116820,550
12 Mar 20240.12830.12830.12830.12830.1283500
11 Mar 20240.12550.14940.11250.13420.1342175,024
08 Mar 20240.12940.15700.12700.13730.137335,040
07 Mar 20240.14710.15000.12500.12500.125058,200
06 Mar 20240.13010.14720.13000.14720.147264,880
05 Mar 20240.15000.15000.12700.12700.127024,364
04 Mar 20240.09200.13490.09000.13490.134924,832
01 Mar 20240.09780.10740.09780.10740.107432,000
29 Feb 20240.09000.09000.08500.09000.090019,500
28 Feb 20240.08100.08100.08100.08100.0810-
27 Feb 20240.09270.09700.08100.08100.081069,599
26 Feb 20240.08140.09380.08140.09380.0938750
23 Feb 20240.09190.09190.08700.08700.08706,588
22 Feb 20240.09500.09500.08950.09390.09395,629
21 Feb 20240.08300.09500.08300.09500.09507,785
20 Feb 20240.09500.09500.07900.08300.083017,240
16 Feb 20240.08920.09080.08030.08060.080660,750
15 Feb 20240.08530.08910.08520.08910.089111,500
14 Feb 20240.10000.10000.09420.09590.095919,850
13 Feb 20240.10370.10370.10000.10000.10004,500
12 Feb 20240.10000.10000.09170.09660.096659,199
09 Feb 20240.10320.11000.09700.11000.110031,451
08 Feb 20240.11050.11050.09400.09400.094020,490
07 Feb 20240.11000.11270.10290.10630.106327,250
06 Feb 20240.11200.11200.10000.10000.100072,800
05 Feb 20240.11510.11740.11510.11740.117416,270
02 Feb 20240.13000.13000.11890.12120.121214,100
01 Feb 20240.11890.12500.11890.11910.119160,504
31 Jan 20240.12000.12380.11500.12300.1230144,025
30 Jan 20240.12300.12300.11940.11940.119423,000
29 Jan 20240.13240.13240.12440.12440.1244500
26 Jan 20240.12000.12000.12000.12000.12001,040
25 Jan 20240.11830.12410.11510.11920.119226,080
24 Jan 20240.12800.12800.12150.12350.123523,350
23 Jan 20240.13190.13190.12400.12400.124014,400
22 Jan 20240.13300.13300.12910.13050.130520,985
19 Jan 20240.13590.13860.13590.13590.13596,800
18 Jan 20240.13720.13720.13190.13400.134084,260
17 Jan 20240.13190.13720.13190.13720.13728,800
16 Jan 20240.14100.14100.13190.13190.131947,030
12 Jan 20240.14970.14970.14650.14650.146556,700
11 Jan 20240.14450.14600.14450.14600.146040,275
10 Jan 20240.15160.15160.14450.14640.146458,785
09 Jan 20240.15560.16400.15560.16400.16407,243
08 Jan 20240.15600.16550.15160.15160.15168,750
05 Jan 20240.16480.16480.15160.15160.151650,800
04 Jan 20240.16000.17050.16000.17050.17056,000
03 Jan 20240.16980.16980.16360.16360.16367,380
02 Jan 20240.17000.17730.16970.17500.175018,345
29 Dec 20230.17420.18000.17000.18000.180036,205
28 Dec 20230.18570.19150.17300.18950.189576,600
27 Dec 20230.19490.19590.19490.19590.19595,100
26 Dec 20230.20000.20000.20000.20000.2000-
22 Dec 20230.18390.21230.18390.20000.200027,050
21 Dec 20230.20000.20000.19000.19000.190041,450
20 Dec 20230.19500.20000.18000.19000.1900149,500
19 Dec 20230.18350.20450.18350.20450.204557,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...