Galway Metals Inc. (GWM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2850

-0.0150

(-5.00%)

At close: 11:55AM EDT

Time Period:

Sept 24, 2021 - Sept 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.3100	0.3100	0.2850	0.2850	0.2850	133,400
Sept 22, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	175,500
Sept 21, 2022	0.3200	0.3250	0.3150	0.3250	0.3250	72,700
Sept 20, 2022	0.3300	0.3300	0.3150	0.3200	0.3200	63,900
Sept 19, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	600
Sept 16, 2022	0.3200	0.3300	0.3150	0.3200	0.3200	56,500
Sept 15, 2022	0.3350	0.3350	0.3200	0.3200	0.3200	207,500
Sept 14, 2022	0.3350	0.3350	0.3250	0.3300	0.3300	53,200
Sept 13, 2022	0.3600	0.3600	0.3350	0.3400	0.3400	57,000
Sept 12, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	204,200
Sept 09, 2022	0.3400	0.3450	0.3400	0.3450	0.3450	43,000
Sept 08, 2022	0.3350	0.3400	0.3350	0.3400	0.3400	17,000
Sept 07, 2022	0.3400	0.3500	0.3350	0.3500	0.3500	143,100
Sept 06, 2022	0.3400	0.3500	0.3350	0.3350	0.3350	36,000
Sept 02, 2022	0.3350	0.3500	0.3350	0.3500	0.3500	37,500
Sept 01, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	273,400
Aug 31, 2022	0.3600	0.3600	0.3550	0.3550	0.3550	17,700
Aug 30, 2022	0.3600	0.3600	0.3550	0.3600	0.3600	16,900
Aug 29, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	73,500
Aug 26, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	75,000
Aug 25, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	293,500
Aug 24, 2022	0.3750	0.3750	0.3700	0.3750	0.3750	25,000
Aug 23, 2022	0.3750	0.3800	0.3750	0.3800	0.3800	47,700
Aug 22, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	4,500
Aug 19, 2022	0.3800	0.3800	0.3750	0.3750	0.3750	86,000
Aug 18, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	30,300
Aug 17, 2022	0.4000	0.4000	0.3850	0.3850	0.3850	92,000
Aug 16, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
Aug 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,400
Aug 12, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 11, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	4,600
Aug 10, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	8,000
Aug 09, 2022	0.4150	0.4150	0.4000	0.4100	0.4100	155,300
Aug 08, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	17,100
Aug 05, 2022	0.4200	0.4300	0.4150	0.4300	0.4300	23,900
Aug 04, 2022	0.4350	0.4450	0.4300	0.4350	0.4350	36,900
Aug 03, 2022	0.4450	0.4450	0.4400	0.4450	0.4450	20,000
Aug 02, 2022	0.4250	0.4500	0.4250	0.4450	0.4450	118,200
Jul 29, 2022	0.4200	0.4250	0.4050	0.4050	0.4050	38,000
Jul 28, 2022	0.4050	0.4200	0.4050	0.4200	0.4200	68,300
Jul 27, 2022	0.3950	0.4000	0.3950	0.4000	0.4000	34,300
Jul 26, 2022	0.3950	0.3950	0.3900	0.3900	0.3900	17,500
Jul 25, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	31,000
Jul 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	16,800
Jul 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,800
Jul 20, 2022	0.4150	0.4300	0.3850	0.3850	0.3850	125,000
Jul 19, 2022	0.4050	0.4050	0.4000	0.4050	0.4050	16,000
Jul 18, 2022	0.4050	0.4100	0.4050	0.4100	0.4100	33,600
Jul 15, 2022	0.3900	0.4100	0.3900	0.4050	0.4050	10,700
Jul 14, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Jul 13, 2022	0.4000	0.4100	0.4000	0.4050	0.4050	73,500
Jul 12, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	192,500
Jul 11, 2022	0.4150	0.4150	0.4000	0.4050	0.4050	131,000
Jul 08, 2022	0.3780	0.3900	0.3700	0.3850	0.3850	72,400
Jul 07, 2022	0.3700	0.3750	0.3650	0.3700	0.3700	35,200
Jul 06, 2022	0.3850	0.3850	0.3700	0.3700	0.3700	8,500
Jul 05, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	77,000
Jul 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	59,000
Jun 30, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	8,900
Jun 29, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	45,700
Jun 28, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	400
Jun 27, 2022	0.4150	0.4200	0.4100	0.4150	0.4150	63,300
Jun 24, 2022	0.4250	0.4250	0.4150	0.4150	0.4150	21,400
Jun 23, 2022	0.4250	0.4350	0.4150	0.4300	0.4300	96,600
Jun 22, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	15,700
Jun 21, 2022	0.4300	0.4300	0.4250	0.4250	0.4250	10,200
Jun 20, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Jun 17, 2022	0.4250	0.4300	0.4200	0.4300	0.4300	23,600
Jun 16, 2022	0.4100	0.4350	0.4100	0.4200	0.4200	13,400
Jun 15, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	72,100
Jun 14, 2022	0.4100	0.4100	0.4000	0.4050	0.4050	28,100
Jun 13, 2022	0.4000	0.4100	0.3900	0.4100	0.4100	84,200
Jun 10, 2022	0.4200	0.4200	0.4100	0.4150	0.4150	140,500
Jun 09, 2022	0.4300	0.4300	0.4250	0.4250	0.4250	13,000
Jun 08, 2022	0.4350	0.4400	0.4200	0.4200	0.4200	78,000
Jun 07, 2022	0.4300	0.4400	0.4300	0.4350	0.4350	112,500
Jun 06, 2022	0.4450	0.4450	0.4250	0.4250	0.4250	27,000
Jun 03, 2022	0.4400	0.4450	0.4400	0.4400	0.4400	24,100
Jun 02, 2022	0.4100	0.4450	0.4100	0.4350	0.4350	155,600
Jun 01, 2022	0.4050	0.4150	0.4000	0.4000	0.4000	67,300
May 31, 2022	0.4150	0.4150	0.4000	0.4000	0.4000	143,500
May 30, 2022	0.3950	0.4200	0.3900	0.4200	0.4200	319,400
May 27, 2022	0.3850	0.3850	0.3700	0.3750	0.3750	34,200
May 26, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	21,900
May 25, 2022	0.3900	0.3900	0.3850	0.3850	0.3850	10,500
May 24, 2022	0.3900	0.4000	0.3850	0.3850	0.3850	39,100
May 20, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	4,700
May 19, 2022	0.4000	0.4000	0.3800	0.3950	0.3950	29,500
May 18, 2022	0.3950	0.3950	0.3750	0.3750	0.3750	92,800
May 17, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	11,000
May 16, 2022	0.4000	0.4200	0.3900	0.3900	0.3900	23,800
May 13, 2022	0.4000	0.4000	0.3900	0.3950	0.3950	34,900
May 12, 2022	0.4050	0.4400	0.3900	0.3950	0.3950	111,400
May 11, 2022	0.4250	0.4250	0.4050	0.4050	0.4050	35,500
May 10, 2022	0.4400	0.4400	0.4000	0.4000	0.4000	247,900
May 09, 2022	0.4700	0.4700	0.4250	0.4250	0.4250	247,500
May 06, 2022	0.4600	0.4600	0.4550	0.4600	0.4600	13,900
May 05, 2022	0.4700	0.4750	0.4600	0.4650	0.4650	64,600
May 04, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	172,000
May 03, 2022	0.4850	0.4850	0.4800	0.4800	0.4800	27,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,738.57-216.88(-0.84%)

Galway Metals Inc. (GWM.V)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,738.57
-216.88(-0.84%)