Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.31000.31000.28500.28500.2850133,400
Sept 22, 20220.33000.33000.30000.30000.3000175,500
Sept 21, 20220.32000.32500.31500.32500.325072,700
Sept 20, 20220.33000.33000.31500.32000.320063,900
Sept 19, 20220.32000.32000.32000.32000.3200600
Sept 16, 20220.32000.33000.31500.32000.320056,500
Sept 15, 20220.33500.33500.32000.32000.3200207,500
Sept 14, 20220.33500.33500.32500.33000.330053,200
Sept 13, 20220.36000.36000.33500.34000.340057,000
Sept 12, 20220.34000.36000.34000.35000.3500204,200
Sept 09, 20220.34000.34500.34000.34500.345043,000
Sept 08, 20220.33500.34000.33500.34000.340017,000
Sept 07, 20220.34000.35000.33500.35000.3500143,100
Sept 06, 20220.34000.35000.33500.33500.335036,000
Sept 02, 20220.33500.35000.33500.35000.350037,500
Sept 01, 20220.34000.34000.33000.33000.3300273,400
Aug 31, 20220.36000.36000.35500.35500.355017,700
Aug 30, 20220.36000.36000.35500.36000.360016,900
Aug 29, 20220.37000.37000.36500.36500.365073,500
Aug 26, 20220.37000.37000.36500.36500.365075,000
Aug 25, 20220.37000.37000.36500.36500.3650293,500
Aug 24, 20220.37500.37500.37000.37500.375025,000
Aug 23, 20220.37500.38000.37500.38000.380047,700
Aug 22, 20220.37500.37500.37500.37500.37504,500
Aug 19, 20220.38000.38000.37500.37500.375086,000
Aug 18, 20220.38000.39000.38000.38000.380030,300
Aug 17, 20220.40000.40000.38500.38500.385092,000
Aug 16, 20220.40500.40500.40500.40500.40505,000
Aug 15, 20220.40000.40000.40000.40000.40003,400
Aug 12, 20220.41000.41000.41000.41000.4100-
Aug 11, 20220.41000.41000.41000.41000.41004,600
Aug 10, 20220.41000.41000.41000.41000.41008,000
Aug 09, 20220.41500.41500.40000.41000.4100155,300
Aug 08, 20220.42000.42000.42000.42000.420017,100
Aug 05, 20220.42000.43000.41500.43000.430023,900
Aug 04, 20220.43500.44500.43000.43500.435036,900
Aug 03, 20220.44500.44500.44000.44500.445020,000
Aug 02, 20220.42500.45000.42500.44500.4450118,200
Jul 29, 20220.42000.42500.40500.40500.405038,000
Jul 28, 20220.40500.42000.40500.42000.420068,300
Jul 27, 20220.39500.40000.39500.40000.400034,300
Jul 26, 20220.39500.39500.39000.39000.390017,500
Jul 25, 20220.40000.40000.38000.38000.380031,000
Jul 22, 20220.40000.40000.40000.40000.400016,800
Jul 21, 20220.40000.40000.40000.40000.40003,800
Jul 20, 20220.41500.43000.38500.38500.3850125,000
Jul 19, 20220.40500.40500.40000.40500.405016,000
Jul 18, 20220.40500.41000.40500.41000.410033,600
Jul 15, 20220.39000.41000.39000.40500.405010,700
Jul 14, 20220.41000.41000.41000.41000.41001,500
Jul 13, 20220.40000.41000.40000.40500.405073,500
Jul 12, 20220.40000.40000.37000.38000.3800192,500
Jul 11, 20220.41500.41500.40000.40500.4050131,000
Jul 08, 20220.37800.39000.37000.38500.385072,400
Jul 07, 20220.37000.37500.36500.37000.370035,200
Jul 06, 20220.38500.38500.37000.37000.37008,500
Jul 05, 20220.40000.40000.37000.38000.380077,000
Jul 04, 20220.40000.40000.40000.40000.400059,000
Jun 30, 20220.39000.39000.39000.39000.39008,900
Jun 29, 20220.40000.40000.39000.39000.390045,700
Jun 28, 20220.41500.41500.41500.41500.4150400
Jun 27, 20220.41500.42000.41000.41500.415063,300
Jun 24, 20220.42500.42500.41500.41500.415021,400
Jun 23, 20220.42500.43500.41500.43000.430096,600
Jun 22, 20220.41500.41500.41500.41500.415015,700
Jun 21, 20220.43000.43000.42500.42500.425010,200
Jun 20, 20220.43000.43000.43000.43000.43003,000
Jun 17, 20220.42500.43000.42000.43000.430023,600
Jun 16, 20220.41000.43500.41000.42000.420013,400
Jun 15, 20220.41000.41000.40000.41000.410072,100
Jun 14, 20220.41000.41000.40000.40500.405028,100
Jun 13, 20220.40000.41000.39000.41000.410084,200
Jun 10, 20220.42000.42000.41000.41500.4150140,500
Jun 09, 20220.43000.43000.42500.42500.425013,000
Jun 08, 20220.43500.44000.42000.42000.420078,000
Jun 07, 20220.43000.44000.43000.43500.4350112,500
Jun 06, 20220.44500.44500.42500.42500.425027,000
Jun 03, 20220.44000.44500.44000.44000.440024,100
Jun 02, 20220.41000.44500.41000.43500.4350155,600
Jun 01, 20220.40500.41500.40000.40000.400067,300
May 31, 20220.41500.41500.40000.40000.4000143,500
May 30, 20220.39500.42000.39000.42000.4200319,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...