Canada markets closed

Galway Metals Inc. (GWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0050 (-1.89%)
At close: 03:50PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.26500.26500.26000.26000.260017,500
Sept 28, 20230.26000.26500.26000.26500.265015,400
Sept 27, 20230.24000.25500.24000.25500.255031,600
Sept 26, 20230.25000.25500.23500.24000.240084,500
Sept 25, 20230.25000.25000.25000.25000.25005,000
Sept 22, 20230.25000.25000.24000.25000.2500114,000
Sept 21, 20230.25000.26000.25000.25500.255082,500
Sept 20, 20230.25500.26000.25500.26000.260042,300
Sept 19, 20230.26000.26000.25000.25500.255064,500
Sept 18, 20230.27000.27000.26000.26000.260055,700
Sept 15, 20230.26500.27500.26500.27500.275037,100
Sept 14, 20230.25500.26500.25000.26000.260061,500
Sept 13, 20230.27000.27000.25000.25000.2500106,500
Sept 12, 20230.26000.26000.25000.26000.260049,000
Sept 11, 20230.28000.28000.25500.25500.2550165,300
Sept 08, 20230.28000.28500.28000.28000.280034,500
Sept 07, 20230.27000.30000.26500.28500.285065,000
Sept 06, 20230.28000.28000.27000.27500.275059,600
Sept 05, 20230.28000.29000.28000.29000.290016,600
Sept 01, 20230.28000.28500.28000.28500.285028,900
Aug 31, 20230.29500.30000.28500.28500.285051,000
Aug 30, 20230.30000.30500.29000.29500.295069,000
Aug 29, 20230.30500.30500.28500.29500.2950113,800
Aug 28, 20230.32000.32000.30000.30000.300080,200
Aug 25, 20230.31500.32000.31500.32000.320060,500
Aug 24, 20230.32300.32300.32300.32300.3230300
Aug 23, 20230.32000.32300.32000.32300.323054,100
Aug 22, 20230.32000.32000.32000.32000.320010,000
Aug 21, 20230.31000.31000.31000.31000.31001,600
Aug 18, 20230.32500.32500.30500.31000.310087,600
Aug 17, 20230.32000.32000.31500.31500.315030,600
Aug 16, 20230.31500.32500.31500.32000.32007,400
Aug 15, 20230.32500.32500.31000.31500.3150195,500
Aug 14, 20230.31500.31500.31500.31500.315063,300
Aug 11, 20230.32000.32500.31500.32500.32507,600
Aug 10, 20230.32500.32500.32500.32500.3250500
Aug 09, 20230.32000.32000.32000.32000.320029,700
Aug 08, 20230.33000.33000.33000.33000.33007,200
Aug 04, 20230.32500.32500.32500.32500.325029,500
Aug 03, 20230.33000.33000.33000.33000.330011,000
Aug 02, 20230.34000.34000.33000.33000.330050,500
Aug 01, 20230.34000.34000.34000.34000.340051,000
Jul 31, 20230.34000.34000.33000.34000.340052,800
Jul 28, 20230.34000.34000.33500.34000.340019,000
Jul 27, 20230.33500.34000.33500.33500.335086,000
Jul 26, 20230.32500.32500.32500.32500.3250169,200
Jul 25, 20230.34500.34500.32000.32000.320044,000
Jul 24, 20230.36000.36000.36000.36000.36008,300
Jul 21, 20230.37000.37000.34000.35000.350082,200
Jul 20, 20230.35500.35500.34000.35000.350041,200
Jul 19, 20230.34500.34500.34500.34500.34504,400
Jul 18, 20230.36000.36000.34500.35000.3500108,600
Jul 17, 20230.36500.38500.35500.35500.3550134,000
Jul 14, 20230.37000.37000.36500.37000.370015,000
Jul 13, 20230.37000.37000.37000.37000.370014,000
Jul 12, 20230.38000.38000.37500.38000.380019,500
Jul 11, 20230.37500.37500.37500.37500.375011,200
Jul 10, 20230.37000.37000.35500.35500.355070,000
Jul 07, 20230.39500.39500.37500.37500.37506,000
Jul 06, 20230.39500.39500.39500.39500.39501,000
Jul 05, 20230.39000.40000.39000.40000.40003,000
Jul 04, 20230.38000.38000.38000.38000.3800-
Jun 30, 20230.38000.38000.38000.38000.38003,000
Jun 29, 20230.39000.39000.36500.36500.36509,500
Jun 28, 20230.39500.39500.37000.39000.390026,800
Jun 27, 20230.38500.39000.38500.39000.39006,500
Jun 26, 20230.38000.39000.38000.38500.385016,500
Jun 23, 20230.38000.38500.34500.37500.3750128,000
Jun 22, 20230.39000.40000.39000.40000.400058,800
Jun 21, 20230.42000.43000.42000.43000.430044,800
Jun 20, 20230.44000.44000.44000.44000.44003,000
Jun 19, 20230.44000.44000.44000.44000.4400-
Jun 16, 20230.44000.44000.44000.44000.440011,000
Jun 15, 20230.44500.44500.44000.44000.440020,000
Jun 14, 20230.46000.46000.44500.45000.450025,200
Jun 13, 20230.45500.45500.45500.45500.455015,600
Jun 12, 20230.46000.46000.45500.45500.455012,000
Jun 09, 20230.47000.47000.47000.47000.47001,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...