Canada markets closed

Galway Metals Inc. (GWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3600-0.0100 (-2.70%)
At close: 11:33AM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.38000.38000.36000.36000.360014,000
Jun 20, 20240.37000.37000.37000.37000.370011,100
Jun 19, 20240.36000.37000.36000.37000.370011,800
Jun 18, 20240.35000.35000.35000.35000.3500300
Jun 17, 20240.35000.35000.35000.35000.35001,500
Jun 14, 20240.33500.33500.33500.33500.33503,500
Jun 13, 20240.34000.35000.33500.34000.340090,500
Jun 12, 20240.33500.33500.33500.33500.3350-
Jun 11, 20240.34000.34000.33500.33500.335030,500
Jun 10, 20240.36500.36500.34500.35000.350033,000
Jun 07, 20240.36000.36000.35500.35500.355013,500
Jun 06, 20240.36500.36500.36000.36500.365019,500
Jun 05, 20240.34500.35500.34000.35000.350089,200
Jun 04, 20240.34000.35000.34000.34000.340033,500
Jun 03, 20240.35500.35500.35500.35500.35501,500
May 31, 20240.35000.35000.34500.34500.34503,200
May 30, 20240.34500.35000.34500.35000.35004,500
May 29, 20240.36000.36000.36000.36000.36008,500
May 28, 20240.35000.35000.35000.35000.35009,000
May 27, 20240.35000.35000.34000.34000.340036,500
May 24, 20240.33000.35000.33000.35000.350079,700
May 23, 20240.33500.33500.33500.33500.33502,500
May 22, 20240.36500.36500.33000.33000.3300138,000
May 21, 20240.41000.41000.37000.37000.3700140,900
May 17, 20240.39500.39500.38000.38000.380039,500
May 16, 20240.37500.39000.37500.39000.39008,100
May 15, 20240.37500.38000.37000.37000.37009,500
May 14, 20240.37000.37000.37000.37000.370021,700
May 13, 20240.36000.37000.36000.36000.360076,500
May 10, 20240.36500.37000.36000.36000.360038,000
May 09, 20240.36500.36500.35500.36500.365010,500
May 08, 20240.36000.36000.36000.36000.3600500
May 07, 20240.36000.36000.35000.35000.350068,000
May 06, 20240.37000.37000.35000.35500.355059,000
May 03, 20240.34500.35000.34500.35000.350066,600
May 02, 20240.36000.36000.36000.36000.360020,600
May 01, 20240.35500.36000.35500.36000.36002,500
Apr 30, 20240.36000.36000.35000.35500.3550138,000
Apr 29, 20240.39000.39000.37000.37000.37009,000
Apr 26, 20240.39500.39500.39000.39000.390055,500
Apr 25, 20240.36500.36500.36500.36500.36508,900
Apr 24, 20240.36500.36500.36000.36000.36006,400
Apr 23, 20240.36000.36000.36000.36000.360016,500
Apr 22, 20240.40500.40500.36000.36000.3600127,700
Apr 19, 20240.39000.39000.38000.38000.380020,300
Apr 18, 20240.38500.38500.38000.38000.38002,500
Apr 17, 20240.38000.38000.38000.38000.3800-
Apr 16, 20240.38000.38000.38000.38000.380095,900
Apr 15, 20240.41500.41500.39000.39000.390059,200
Apr 12, 20240.42500.43000.41500.41500.415068,500
Apr 11, 20240.41000.41500.40500.41500.415011,000
Apr 10, 20240.39000.40000.39000.40000.400030,500
Apr 09, 20240.40000.41000.39000.39000.39009,800
Apr 08, 20240.41500.42500.37500.37500.3750106,000
Apr 05, 20240.46000.46000.41000.41000.4100146,800
Apr 04, 20240.43000.45000.42500.44000.4400100,600
Apr 03, 20240.42500.42500.40000.42000.420016,500
Apr 02, 20240.38500.41500.38500.41500.415021,800
Apr 01, 20240.39000.40000.38000.40000.400013,600
Mar 28, 20240.36000.39000.35000.39000.3900291,000
Mar 27, 20240.36000.36000.35000.35000.350041,500
Mar 26, 20240.38000.38000.36000.37000.370019,800
Mar 25, 20240.42000.42000.38000.38000.380033,800
Mar 22, 20240.38500.41500.37500.40500.405040,000
Mar 21, 20240.40000.40000.38000.38500.385028,600
Mar 20, 20240.38500.39000.36000.39000.390094,100
Mar 19, 20240.40000.40000.39000.39000.390030,300
Mar 18, 20240.41500.41500.41000.41000.410021,100
Mar 15, 20240.41000.44000.41000.41500.415044,500
Mar 14, 20240.41500.43000.40000.40500.405085,100
Mar 13, 20240.37000.42000.37000.39500.3950181,900
Mar 12, 20240.35500.37000.34000.37000.3700109,100
Mar 11, 20240.32500.36000.32500.36000.360078,800
Mar 08, 20240.32000.32000.31000.32000.320039,000
Mar 07, 20240.31500.32500.30500.32000.3200142,500
Mar 06, 20240.32500.32500.30000.30000.300086,500
Mar 05, 20240.30000.33000.30000.31000.3100516,400
Mar 04, 20240.24000.29000.23000.28500.2850455,600
Mar 01, 20240.26500.26500.23500.24000.2400112,800
Feb 29, 20240.24000.25500.24000.25000.250090,400
Feb 28, 20240.24000.24000.24000.24000.2400900
Feb 27, 20240.26000.26000.24000.25000.25008,600
Feb 26, 20240.24500.25000.24500.25000.250048,200
Feb 23, 20240.23500.28000.23500.28000.280081,700
Feb 22, 20240.25500.25500.23500.23500.2350184,300
Feb 21, 20240.25500.25500.24500.24500.245043,700
Feb 20, 20240.26500.27000.26000.26000.260022,800
Feb 16, 20240.28000.28000.27000.28000.280026,400
Feb 15, 20240.27000.27000.27000.27000.270023,000
Feb 14, 20240.26500.27000.26500.26500.265011,900
Feb 13, 20240.27500.27500.27000.27000.270025,500
Feb 12, 20240.28000.28000.27500.27500.27505,700
Feb 09, 20240.28500.30000.28500.30000.30001,000
Feb 08, 20240.29000.29000.28000.28000.280029,200
Feb 07, 20240.30000.30000.29000.29000.290011,500
Feb 06, 20240.30000.30000.30000.30000.300019,000
Feb 05, 20240.30000.30000.30000.30000.300024,000
Feb 02, 20240.31000.31000.30000.30000.300057,000
Feb 01, 20240.33500.33500.31500.31500.315040,500
Jan 31, 20240.34000.34000.34000.34000.34004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...