Galway Metals Inc. (GWM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7500

+0.0200

(+2.74%)

At close: 03:08PM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.7200	0.7600	0.7100	0.7500	0.7500	56,200
Sept 17, 2024	0.8000	0.8000	0.7000	0.7300	0.7300	96,100
Sept 16, 2024	0.7800	0.8100	0.7800	0.8000	0.8000	166,500
Sept 13, 2024	0.7200	0.8000	0.7000	0.7900	0.7900	307,400
Sept 12, 2024	0.6200	0.7000	0.6000	0.6900	0.6900	111,400
Sept 11, 2024	0.5600	0.6100	0.5500	0.6000	0.6000	133,300
Sept 10, 2024	0.5300	0.5800	0.5300	0.5700	0.5700	34,600
Sept 09, 2024	0.5400	0.5500	0.5100	0.5500	0.5500	63,900
Sept 06, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	95,700
Sept 05, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	49,500
Sept 04, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	52,000
Sept 03, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	47,800
Aug 30, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	285,300
Aug 29, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	39,700
Aug 28, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	32,000
Aug 27, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	51,600
Aug 26, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	22,100
Aug 23, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	107,000
Aug 22, 2024	0.6100	0.6100	0.5800	0.6100	0.6100	24,600
Aug 21, 2024	0.6600	0.6600	0.5800	0.6200	0.6200	245,100
Aug 20, 2024	0.6800	0.6800	0.6300	0.6500	0.6500	147,700
Aug 19, 2024	0.5900	0.6800	0.5900	0.6500	0.6500	338,500
Aug 16, 2024	0.5600	0.6300	0.5450	0.5900	0.5900	301,200
Aug 15, 2024	0.5300	0.5700	0.5100	0.5300	0.5300	80,500
Aug 14, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	67,500
Aug 13, 2024	0.5200	0.5200	0.4900	0.5200	0.5200	116,800
Aug 12, 2024	0.4650	0.6100	0.4650	0.5200	0.5200	242,100
Aug 09, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	157,300
Aug 08, 2024	0.4000	0.4800	0.4000	0.4550	0.4550	210,400
Aug 07, 2024	0.4250	0.4400	0.4000	0.4100	0.4100	69,800
Aug 06, 2024	0.4250	0.4400	0.4200	0.4300	0.4300	35,100
Aug 02, 2024	0.4400	0.4550	0.4200	0.4550	0.4550	57,200
Aug 01, 2024	0.4800	0.4900	0.4250	0.4650	0.4650	121,900
Jul 31, 2024	0.4600	0.4900	0.4500	0.4800	0.4800	84,900
Jul 30, 2024	0.4450	0.4600	0.4400	0.4600	0.4600	37,300
Jul 29, 2024	0.4100	0.4450	0.4100	0.4450	0.4450	42,700
Jul 26, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Jul 25, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	42,500
Jul 24, 2024	0.4000	0.4350	0.4000	0.4350	0.4350	351,300
Jul 23, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	55,000
Jul 22, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	94,300
Jul 19, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	29,500
Jul 18, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	24,000
Jul 17, 2024	0.4000	0.4100	0.3950	0.4000	0.4000	36,500
Jul 16, 2024	0.3700	0.4000	0.3600	0.4000	0.4000	107,200
Jul 15, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	10,000
Jul 12, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	10,800
Jul 11, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	34,700
Jul 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	60,800
Jul 09, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	16,500
Jul 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	8,000
Jul 04, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	17,000
Jul 03, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	8,000
Jul 02, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	13,600
Jun 28, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
Jun 27, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jun 26, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,000
Jun 25, 2024	0.3550	0.3750	0.3500	0.3700	0.3700	73,500
Jun 24, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	35,300
Jun 21, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	14,000
Jun 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,100
Jun 19, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	11,800
Jun 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
Jun 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Jun 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	3,500
Jun 13, 2024	0.3400	0.3500	0.3350	0.3400	0.3400	90,500
Jun 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 11, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	30,500
Jun 10, 2024	0.3650	0.3650	0.3450	0.3500	0.3500	33,000
Jun 07, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	13,500
Jun 06, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	19,500
Jun 05, 2024	0.3450	0.3550	0.3400	0.3500	0.3500	89,200
Jun 04, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	33,500
Jun 03, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,500
May 31, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	3,200
May 30, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	4,500
May 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,500
May 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,000
May 27, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	36,500
May 24, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	79,700
May 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	2,500
May 22, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	138,000
May 21, 2024	0.4100	0.4100	0.3700	0.3700	0.3700	140,900
May 17, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	39,500
May 16, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	8,100
May 15, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	9,500
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,700
May 13, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	76,500
May 10, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	38,000
May 09, 2024	0.3650	0.3650	0.3550	0.3650	0.3650	10,500
May 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
May 07, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	68,000
May 06, 2024	0.3700	0.3700	0.3500	0.3550	0.3550	59,000
May 03, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	66,600
May 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	20,600
May 01, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	2,500
Apr 30, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	138,000
Apr 29, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	9,000
Apr 26, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	55,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7356+0.0003(+0.04%)

CRUDE OIL70.90-0.01(-0.01%)

Bitcoin CAD84,421.80+2,400.25(+2.93%)

Galway Metals Inc. (GWM.V)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7356
+0.0003(+0.04%)

CRUDE OIL
70.90
-0.01(-0.01%)

Bitcoin CAD
84,421.80
+2,400.25(+2.93%)