Canada markets closed

Galway Metals Inc. (GWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3750-0.0050 (-1.32%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.38500.38500.37000.37500.375034,200
May 26, 20220.39000.39000.38000.38000.380021,900
May 25, 20220.39000.39000.38500.38500.385010,500
May 24, 20220.39000.40000.38500.38500.385039,100
May 20, 20220.41000.41000.40000.40000.40004,700
May 19, 20220.40000.40000.38000.39500.395029,500
May 18, 20220.39500.39500.37500.37500.375092,800
May 17, 20220.39000.40000.39000.40000.400011,000
May 16, 20220.40000.42000.39000.39000.390023,800
May 13, 20220.40000.40000.39000.39500.395034,900
May 12, 20220.40500.44000.39000.39500.3950111,400
May 11, 20220.42500.42500.40500.40500.405035,500
May 10, 20220.44000.44000.40000.40000.4000247,900
May 09, 20220.47000.47000.42500.42500.4250247,500
May 06, 20220.46000.46000.45500.46000.460013,900
May 05, 20220.47000.47500.46000.46500.465064,600
May 04, 20220.47000.47000.47000.47000.4700172,000
May 03, 20220.48500.48500.48000.48000.480027,000
May 02, 20220.49500.49500.47500.48500.4850135,100
Apr 29, 20220.48000.50000.48000.50000.5000216,600
Apr 28, 20220.48500.48500.47000.48000.480056,400
Apr 27, 20220.52000.52000.48000.48000.4800175,700
Apr 26, 20220.54000.54000.51000.52000.520051,600
Apr 25, 20220.53000.55000.50000.52000.52001,019,200
Apr 22, 20220.53000.53000.48500.50000.5000221,600
Apr 21, 20220.55000.55000.51000.52000.520090,300
Apr 20, 20220.55000.55000.54000.55000.550077,500
Apr 19, 20220.55000.55000.55000.55000.550032,500
Apr 18, 20220.54000.56000.54000.55000.550054,200
Apr 14, 20220.55000.55000.54000.54000.5400140,100
Apr 13, 20220.55000.55000.55000.55000.550034,500
Apr 12, 20220.55000.55000.54000.55000.550071,800
Apr 11, 20220.56000.57000.53000.55000.550073,000
Apr 08, 20220.56000.57000.56000.57000.5700102,700
Apr 07, 20220.54000.56000.53000.56000.560045,300
Apr 06, 20220.55000.55000.52000.54000.540065,600
Apr 05, 20220.57000.57000.55000.55000.550036,300
Apr 04, 20220.60000.60000.56000.56000.560095,700
Apr 01, 20220.62000.62000.60000.60000.600043,900
Mar 31, 20220.57000.62000.57000.62000.620039,800
Mar 30, 20220.57000.59000.57000.59000.590066,000
Mar 29, 20220.58000.59000.56000.59000.590078,600
Mar 28, 20220.57000.61000.57000.59000.5900197,700
Mar 25, 20220.55000.57000.54000.57000.570041,600
Mar 24, 20220.56000.57000.54000.54000.5400147,000
Mar 23, 20220.55000.55000.54000.55000.550050,300
Mar 22, 20220.51000.55000.51000.55000.550037,600
Mar 21, 20220.53000.54500.50000.50000.500076,400
Mar 18, 20220.52000.52000.52000.52000.520017,800
Mar 17, 20220.49000.52000.49000.51000.5100559,500
Mar 16, 20220.49000.49000.46500.48300.4830328,000
Mar 15, 20220.50000.50000.48000.48000.4800602,900
Mar 14, 20220.47500.48500.47500.48000.4800129,400
Mar 11, 20220.47500.47500.46500.47000.4700508,000
Mar 10, 20220.48000.48000.45500.47500.4750304,600
Mar 09, 20220.48000.49000.47500.47500.4750154,400
Mar 08, 20220.50000.52000.48000.48500.4850745,000
Mar 07, 20220.50000.50000.48000.49500.4950477,800
Mar 04, 20220.48000.49500.48000.49500.495066,800
Mar 03, 20220.49000.49000.48000.48500.4850174,000
Mar 02, 20220.48500.48500.47500.48000.4800375,500
Mar 01, 20220.47500.47500.46000.47000.4700212,900
Feb 28, 20220.46000.47000.45500.46000.4600171,100
Feb 25, 20220.47000.47000.45000.46000.4600235,700
Feb 24, 20220.48000.49000.46500.46500.4650172,600
Feb 23, 20220.47000.47500.46000.47000.4700126,000
Feb 22, 20220.50000.50000.47000.47000.470054,400
Feb 18, 20220.49000.50000.48000.49000.4900420,300
Feb 17, 20220.53000.53000.49000.50000.5000401,000
Feb 16, 20220.50000.51000.49500.51000.5100150,100
Feb 15, 20220.49000.50000.48000.49000.4900146,100
Feb 14, 20220.52000.53000.48000.48000.4800268,300
Feb 11, 20220.52000.54000.51000.51000.5100653,900
Feb 10, 20220.58000.58000.51000.52000.520099,100
Feb 09, 20220.58000.59000.56000.57000.570058,700
Feb 08, 20220.59000.60000.55000.56000.560062,600
Feb 07, 20220.55000.59000.55000.58000.580064,100
Feb 04, 20220.56000.57000.56000.57000.570013,700
Feb 03, 20220.55000.56000.54000.55000.550034,300
Feb 02, 20220.53000.57000.53000.55000.550072,600
Feb 01, 20220.54000.55000.53000.53000.530076,700
Jan 31, 20220.56000.56000.55000.55000.550040,000
Jan 28, 20220.54000.55000.53000.55000.550044,500
Jan 27, 20220.55000.55000.54000.54000.540014,900
Jan 26, 20220.61000.61000.52000.55000.5500223,900
Jan 25, 20220.60000.60000.60000.60000.6000500
Jan 24, 20220.58000.60000.53000.60000.6000170,000
Jan 21, 20220.66000.66000.61000.61000.610025,500
Jan 20, 20220.64000.68000.62000.68000.680058,100
Jan 19, 20220.62000.65000.62000.65000.6500276,200
Jan 18, 20220.64000.64000.60000.62000.620094,400
Jan 17, 20220.65000.65000.65000.65000.650020,200
Jan 14, 20220.65000.68000.63000.64000.6400331,900
Jan 13, 20220.63000.63000.63000.63000.630013,500
Jan 12, 20220.64000.65000.64000.65000.650061,000
Jan 11, 20220.61000.65000.60000.65000.6500122,700
Jan 10, 20220.61000.61000.60000.61000.610036,600
Jan 07, 20220.61000.61000.60000.60000.600011,100
Jan 06, 20220.62000.62000.60000.62000.620019,900
Jan 05, 20220.62000.64000.62000.62000.620052,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...