Canada markets open in 5 hours 40 minutes

Galway Metals Inc. (GWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7500-0.0200 (-2.60%)
At close: 03:13PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 17, 20230.79500.79500.78000.78000.780058,033
Jan 16, 20230.81000.81000.79500.79500.795011,667
Jan 13, 20230.81000.82500.79500.79500.795043,867
Jan 12, 20230.79500.79500.79500.79500.79502,833
Jan 11, 20230.76500.79500.75000.79500.795054,400
Jan 10, 20230.75000.76500.75000.76500.765017,767
Jan 09, 20230.73500.75000.73500.73500.73506,467
Jan 06, 20230.76500.78000.72000.75000.750038,333
Jan 05, 20230.75000.75000.73500.75000.750015,167
Jan 04, 20230.70500.73500.70500.73500.735063,667
Jan 03, 20230.69000.72000.69000.70500.705015,167
Dec 30, 20220.69000.69000.66000.67500.675037,900
Dec 29, 20220.67500.67500.66000.67500.675040,333
Dec 28, 20220.69000.70500.66000.67500.675043,667
Dec 23, 20220.69000.69000.67500.67500.675015,200
Dec 22, 20220.66000.67500.64500.67500.675018,233
Dec 21, 20220.66000.66000.64500.66000.660027,700
Dec 20, 20220.64500.66000.64500.64500.645022,567
Dec 19, 20220.67500.67500.64500.64500.645039,800
Dec 16, 20220.64500.64500.64500.64500.64509,667
Dec 15, 20220.64500.64500.63000.63000.630013,000
Dec 14, 20220.67500.67500.66000.66000.660010,167
Dec 13, 20220.69000.69000.64500.66000.660058,500
Dec 12, 20220.66000.66000.63000.64500.645087,533
Dec 09, 20220.64500.64500.63000.63000.630087,000
Dec 08, 20220.67500.67500.64500.64500.6450101,000
Dec 07, 20220.84000.84000.67500.67500.6750144,933
Dec 06, 20220.87000.88500.85500.85500.855012,400
Dec 05, 20220.85500.99000.84000.90000.900028,767
Dec 02, 20220.84000.85500.84000.85500.855013,167
Dec 01, 20220.82500.85500.79500.82500.825075,333
Nov 30, 20220.78000.79500.76500.79500.795010,333
Nov 29, 20220.76500.82500.76500.81000.810031,967
Nov 28, 20220.78000.78000.75000.75000.750028,367
Nov 25, 20220.78000.78000.78000.78000.78002,800
Nov 24, 20220.75000.78000.73500.78000.780040,700
Nov 23, 20220.84000.84000.72000.73500.7350422,400
Nov 22, 20220.82500.87000.82500.84000.840010,167
Nov 21, 20220.88500.88500.79500.81000.810026,033
Nov 18, 20220.84000.87000.84000.87000.87003,167
Nov 17, 20220.87000.87000.87000.87000.870010,067
Nov 16, 20220.90000.91500.85500.85500.855014,533
Nov 15, 20220.90000.90000.90000.90000.90005,667
Nov 14, 20220.90000.93000.87000.93000.930011,133
Nov 11, 20220.97500.97500.91500.91500.915034,200
Nov 10, 20220.90000.93000.84000.93000.930050,733
Nov 09, 20220.87000.87000.87000.87000.87008,333
Nov 08, 20220.84000.90000.82500.90000.900058,033
Nov 07, 20220.85500.87000.84000.84000.840020,400
Nov 04, 20220.84000.85500.84000.85500.855027,000
Nov 03, 20220.81000.84000.81000.81000.81003,867
Nov 02, 20220.84000.84000.84000.84000.840033,333
Nov 01, 20220.84000.84000.84000.84000.84001,333
Oct 31, 20220.81000.87000.79500.79500.795028,667
Oct 28, 20220.81000.82500.81000.81000.810017,767
Oct 27, 20220.84000.84000.84000.84000.84003,667
Oct 26, 20220.84000.85500.84000.85500.855011,700
Oct 25, 20220.84000.84000.84000.84000.840031,700
Oct 24, 20220.81000.84000.81000.84000.84001,667
Oct 21, 20220.84000.84000.81000.84000.840045,233
Oct 20, 20220.82500.84000.81000.81000.810012,000
Oct 19, 20220.84000.84000.82500.82500.825023,267
Oct 18, 20220.85500.85500.85500.85500.8550-
Oct 17, 20220.85500.85500.84000.85500.85506,500
Oct 14, 20220.87000.87000.87000.87000.87008,433
Oct 13, 20220.88500.88500.88500.88500.88504,167
Oct 12, 20220.91500.91500.90000.90000.900023,600
Oct 11, 20220.90000.93000.90000.90000.900025,867
Oct 07, 20220.90000.90000.90000.90000.90005,833
Oct 06, 20220.90000.91500.90000.90000.900012,067
Oct 05, 20220.99000.99000.90000.91500.915062,500
Oct 04, 20220.99001.00500.96000.96000.960011,533
Oct 03, 20220.91500.97500.90000.97500.975069,100
Sept 30, 20220.84000.85500.84000.84000.840030,200
Sept 29, 20220.78000.79500.78000.78000.780010,533
Sept 28, 20220.78000.81000.78000.79500.795061,167
Sept 27, 20220.85500.85500.81000.81000.81008,200
Sept 26, 20220.87000.87000.79500.79500.795038,000
Sept 23, 20220.93000.93000.85500.85500.855044,467
Sept 22, 20220.99000.99000.90000.90000.900058,500
Sept 21, 20220.96000.97500.94500.97500.975024,233
Sept 20, 20220.99000.99000.94500.96000.960021,300
Sept 19, 20220.96000.96000.96000.96000.9600200
Sept 16, 20220.96000.99000.94500.96000.960018,833
Sept 15, 20221.00501.00500.96000.96000.960069,167
Sept 14, 20221.00501.00500.97500.99000.990017,733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...