STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Galantas Gold Corporation (GAL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7400-0.1000 (-11.90%)

At close: 3:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 11, 2021	0.8500	0.8500	0.6600	0.7400	0.7400	194,500
Jun. 10, 2021	0.8200	0.8500	0.8000	0.8400	0.8400	23,200
Jun. 09, 2021	0.8500	0.8800	0.8500	0.8500	0.8500	6,900
Jun. 08, 2021	0.9400	0.9400	0.8500	0.8500	0.8500	10,500
Jun. 07, 2021	0.8000	0.9000	0.8000	0.8500	0.8500	109,900
Jun. 04, 2021	0.8200	0.8200	0.8000	0.8000	0.8000	11,700
Jun. 03, 2021	0.8200	0.8200	0.7400	0.8100	0.8100	4,100
Jun. 02, 2021	0.8000	0.8200	0.8000	0.8100	0.8100	4,000
Jun. 01, 2021	0.8100	0.8400	0.8100	0.8200	0.8200	14,000
May 31, 2021	0.8300	0.8300	0.8300	0.8300	0.8300	1,700
May 28, 2021	0.7700	0.8400	0.7300	0.8400	0.8400	25,900
May 27, 2021	0.8100	0.8100	0.7600	0.8100	0.8100	7,300
May 26, 2021	0.8400	0.8400	0.6700	0.7600	0.7600	52,900
May 25, 2021	0.8800	0.8900	0.8100	0.8100	0.8100	35,200
May 21, 2021	0.8100	0.8100	0.8000	0.8000	0.8000	16,500
May 20, 2021	0.8500	0.8500	0.7900	0.7900	0.7900	71,000
May 19, 2021	0.7200	0.8900	0.7100	0.8600	0.8600	179,200
May 18, 2021	0.6100	0.7200	0.6100	0.7200	0.7200	157,200
May 17, 2021	0.5200	0.5500	0.5200	0.5500	0.5500	13,500
May 14, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	10,400
May 13, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	7,500
May 12, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	20,400
May 11, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 10, 2021	0.5400	0.5400	0.4700	0.4700	0.4700	4,000
May 07, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
May 06, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
May 05, 2021	0.5400	0.5400	0.4500	0.4500	0.4500	94,000
May 04, 2021	0.5200	0.5800	0.5200	0.5800	0.5800	30,000
May 03, 2021	0.5500	0.5500	0.5200	0.5200	0.5200	21,700
Apr. 30, 2021	0.5300	0.5600	0.5300	0.5600	0.5600	8,500
Apr. 29, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	1,500
Apr. 28, 2021	0.5600	0.5600	0.5500	0.5600	0.5600	13,000
Apr. 27, 2021	0.5400	0.5900	0.5400	0.5700	0.5700	24,100
Apr. 26, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	4,000
Apr. 23, 2021	0.4500	0.4800	0.3800	0.4700	0.4700	41,500
Apr. 22, 2021	0.4400	0.5000	0.4400	0.5000	0.5000	60,700
Apr. 21, 2021	0.4400	0.4400	0.4300	0.4400	0.4400	29,300
Apr. 20, 2021	0.3700	0.4500	0.3700	0.4500	0.4500	167,100
Apr. 19, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	500
Apr. 16, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	9,500
Apr. 15, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 14, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 13, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	500
Apr. 12, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	1,200
Apr. 09, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 08, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 07, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 06, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 05, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 01, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 31, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	4,500
Mar. 30, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 29, 2021	0.3100	0.3100	0.3000	0.3000	0.3000	8,900
Mar. 26, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 25, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Mar. 24, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar. 23, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	19,000
Mar. 22, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	11,000
Mar. 19, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 18, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 17, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 16, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 15, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 12, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 11, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	5,000
Mar. 10, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 09, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 08, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar. 05, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	26,400
Mar. 04, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	17,300
Mar. 03, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 02, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 01, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb. 26, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	1,900
Feb. 25, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb. 24, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb. 23, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	50,300
Feb. 22, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb. 19, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	49,000
Feb. 18, 2021	0.2800	0.2800	0.2600	0.2800	0.2800	2,700
Feb. 17, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Feb. 16, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb. 12, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	50,000
Feb. 11, 2021	0.3300	0.3300	0.3100	0.3100	0.3100	1,600
Feb. 10, 2021	0.3100	0.3300	0.3100	0.3300	0.3300	1,500
Feb. 09, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	6,000
Feb. 08, 2021	0.3200	0.3200	0.3100	0.3100	0.3100	13,600
Feb. 05, 2021	0.3200	0.3500	0.3200	0.3500	0.3500	3,500
Feb. 04, 2021	0.3500	0.3500	0.3100	0.3200	0.3200	37,000
Feb. 03, 2021	0.2700	0.4100	0.2700	0.4100	0.4100	46,200
Feb. 02, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb. 01, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	2,100
Jan. 29, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan. 28, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan. 27, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	46,000
Jan. 26, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan. 25, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	30,000
Jan. 22, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan. 21, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Jan. 20, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,138.35+88.88(+0.44%)

S&P 5004,247.44+8.26(+0.19%)

DOW34,479.60+13.36(+0.04%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Galantas Gold Corporation (GAL.V)

S&P/TSX
20,138.35
+88.88(+0.44%)

S&P 500
4,247.44
+8.26(+0.19%)

DOW
34,479.60
+13.36(+0.04%)