GWM.V - Galway Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20230.45500.45500.45500.45500.45501,500
Jun 07, 20230.46500.47000.45500.45500.455055,900
Jun 06, 20230.47000.47000.46500.47000.470010,200
Jun 05, 20230.50000.50000.50000.50000.50004,500
Jun 02, 20230.48000.48000.48000.48000.4800100
Jun 01, 20230.48000.48000.48000.48000.4800-
May 31, 20230.47000.48000.47000.48000.480033,000
May 30, 20230.46500.47000.46500.47000.47004,500
May 29, 20230.47000.47000.47000.47000.4700500
May 26, 20230.47000.47000.46500.46500.465032,100
May 25, 20230.48500.48500.47000.47000.470032,200
May 24, 20230.50000.50000.48000.49000.490024,500
May 23, 20230.49000.51000.49000.51000.510035,500
May 19, 20230.47500.47500.47500.47500.47501,000
May 18, 20230.47000.47000.46000.46000.46004,500
May 17, 20230.47500.47500.47000.47000.470013,500
May 16, 20230.48000.48000.47000.47000.47006,300
May 15, 20230.48500.50000.48500.50000.500013,500
May 12, 20230.50000.50000.50000.50000.50002,000
May 11, 20230.52000.52000.52000.52000.52008,000
May 10, 20230.49500.49500.49500.49500.4950-
May 09, 20230.49500.49500.49500.49500.49503,500
May 08, 20230.49000.53000.48500.53000.530025,000
May 05, 20230.51000.53000.51000.52000.52006,300
May 04, 20230.49000.51000.47500.51000.5100102,300
May 03, 20230.50000.50000.48500.48500.485069,600
May 02, 20230.49000.50000.48500.49000.490052,400
May 01, 20230.50000.50000.49000.49000.490087,600
Apr 28, 20230.51000.51000.50000.50000.50006,100
Apr 27, 20230.53000.53000.51000.51000.510015,300
Apr 26, 20230.53000.54000.52000.52000.520018,300
Apr 25, 20230.54000.54000.52000.52000.520016,700
Apr 24, 20230.53000.53000.53000.53000.530010,000
Apr 21, 20230.54000.54000.54000.54000.5400600
Apr 20, 20230.53000.53000.53000.53000.5300-
Apr 19, 20230.53000.53000.53000.53000.53004,400
Apr 18, 20230.54000.54000.53000.53000.53005,000
Apr 17, 20230.54000.54000.53000.53000.53008,100
Apr 14, 20230.56000.56000.54000.54000.540063,300
Apr 13, 20230.55000.56000.53000.54000.5400189,100
Apr 12, 20230.54000.55000.54000.54000.5400164,900
Apr 11, 20230.54000.55000.53000.54000.540022,500
Apr 10, 20230.56000.56000.53000.53000.530024,300
Apr 06, 20230.55000.57000.55000.56000.560065,000
Apr 05, 20230.55000.55000.54000.54000.540049,200
Apr 04, 20230.52000.53000.52000.53000.530044,500
Apr 03, 20230.50000.52000.50000.52000.520025,400
Mar 31, 20230.48000.53000.48000.50000.500037,800
Mar 30, 20230.49500.49500.49500.49500.4950500
Mar 29, 20230.55000.55000.49000.49000.490014,900
Mar 28, 20230.49000.54000.49000.54000.54004,900
Mar 27, 20230.50000.51000.49500.49500.49501,700
Mar 24, 20230.50500.50500.50500.50500.50505,100
Mar 23, 20230.48500.53000.48500.51000.510015,900
Mar 22, 20230.52000.52000.52000.52000.52001,400
Mar 21, 20230.52000.52000.51000.51000.510020,300
Mar 20, 20230.51000.53000.51000.51000.51009,700
Mar 17, 20230.48000.52000.46500.52000.520084,400
Mar 16, 20230.50000.50000.49000.49000.49007,000
Mar 15, 20230.53000.53000.47000.48000.4800150,400
Mar 14, 20230.54000.54000.51000.51000.510031,500
Mar 13, 20230.56000.56000.54000.54000.540053,900
Mar 10, 20230.63000.63000.56000.56000.560013,200
Mar 09, 20230.64000.64000.56000.56000.560011,800
Mar 08, 20230.57000.57000.57000.57000.5700100
Mar 07, 20230.58000.58000.57000.57000.570014,500
Mar 06, 20230.59000.63000.58000.58000.580022,900
Mar 03, 20230.62000.62000.59000.61000.610014,600
Mar 02, 20230.63000.63000.63000.63000.6300-
Mar 01, 20230.66000.66000.63000.63000.63004,500
Feb 28, 20230.58000.63000.58000.63000.630029,600
Feb 27, 20230.60000.60000.59000.60000.600016,900
Feb 24, 20230.63000.63000.62000.62000.620037,500
Feb 23, 20230.63000.63000.62000.63000.630022,000
Feb 22, 20230.64000.64000.63000.63000.630044,300
Feb 21, 20230.66000.66000.64000.64000.64004,800
Feb 17, 20230.64000.66000.64000.66000.660019,300
Feb 16, 20230.66000.67000.65000.67000.670010,200
Feb 15, 20230.69000.69000.66000.66000.66003,500
Feb 14, 20230.71000.71000.64000.66000.6600111,200
Feb 13, 20230.70000.73000.70000.73000.73003,500
Feb 10, 20230.76000.77000.72000.72000.720028,800
Feb 09, 20230.74000.77000.71000.76000.760020,000
Feb 08, 20230.77000.77000.74000.74000.74007,700
Feb 07, 20230.78000.78000.78000.78000.7800-
Feb 06, 20230.74000.78000.74000.78000.780015,700
Feb 03, 20230.72000.75000.72000.75000.75009,600
Feb 02, 20230.80000.80000.77000.77000.770012,600
Feb 01, 20230.74000.81000.74000.81000.810018,300
Jan 31, 20230.78000.78000.71000.74000.740065,400
Jan 30, 20230.73000.78000.73000.78000.78001,700
Jan 27, 20230.78000.78000.74000.74000.74004,300
Jan 27, 20231:3 Stock Split
Jan 26, 20230.79500.80400.78000.79500.795022,633
Jan 25, 20230.81000.82500.81000.82500.82508,000
Jan 24, 20230.81000.82500.81000.81000.81006,667
Jan 23, 20230.84000.84000.81000.81000.810029,900
Jan 20, 20230.79500.81000.79500.81000.810034,000
Jan 19, 20230.81000.81000.79500.79500.79508,600
Jan 18, 20230.81000.81000.78000.78000.780036,833
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...