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