Mail

GWM.V - Galway Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	0.4550	0.4550	0.4550	0.4550	0.4550	1,500
Jun 07, 2023	0.4650	0.4700	0.4550	0.4550	0.4550	55,900
Jun 06, 2023	0.4700	0.4700	0.4650	0.4700	0.4700	10,200
Jun 05, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Jun 02, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	100
Jun 01, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 31, 2023	0.4700	0.4800	0.4700	0.4800	0.4800	33,000
May 30, 2023	0.4650	0.4700	0.4650	0.4700	0.4700	4,500
May 29, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	500
May 26, 2023	0.4700	0.4700	0.4650	0.4650	0.4650	32,100
May 25, 2023	0.4850	0.4850	0.4700	0.4700	0.4700	32,200
May 24, 2023	0.5000	0.5000	0.4800	0.4900	0.4900	24,500
May 23, 2023	0.4900	0.5100	0.4900	0.5100	0.5100	35,500
May 19, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	1,000
May 18, 2023	0.4700	0.4700	0.4600	0.4600	0.4600	4,500
May 17, 2023	0.4750	0.4750	0.4700	0.4700	0.4700	13,500
May 16, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	6,300
May 15, 2023	0.4850	0.5000	0.4850	0.5000	0.5000	13,500
May 12, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
May 11, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	8,000
May 10, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
May 09, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	3,500
May 08, 2023	0.4900	0.5300	0.4850	0.5300	0.5300	25,000
May 05, 2023	0.5100	0.5300	0.5100	0.5200	0.5200	6,300
May 04, 2023	0.4900	0.5100	0.4750	0.5100	0.5100	102,300
May 03, 2023	0.5000	0.5000	0.4850	0.4850	0.4850	69,600
May 02, 2023	0.4900	0.5000	0.4850	0.4900	0.4900	52,400
May 01, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	87,600
Apr 28, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	6,100
Apr 27, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	15,300
Apr 26, 2023	0.5300	0.5400	0.5200	0.5200	0.5200	18,300
Apr 25, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	16,700
Apr 24, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
Apr 21, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	600
Apr 20, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 19, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	4,400
Apr 18, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	5,000
Apr 17, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	8,100
Apr 14, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	63,300
Apr 13, 2023	0.5500	0.5600	0.5300	0.5400	0.5400	189,100
Apr 12, 2023	0.5400	0.5500	0.5400	0.5400	0.5400	164,900
Apr 11, 2023	0.5400	0.5500	0.5300	0.5400	0.5400	22,500
Apr 10, 2023	0.5600	0.5600	0.5300	0.5300	0.5300	24,300
Apr 06, 2023	0.5500	0.5700	0.5500	0.5600	0.5600	65,000
Apr 05, 2023	0.5500	0.5500	0.5400	0.5400	0.5400	49,200
Apr 04, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	44,500
Apr 03, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	25,400
Mar 31, 2023	0.4800	0.5300	0.4800	0.5000	0.5000	37,800
Mar 30, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	500
Mar 29, 2023	0.5500	0.5500	0.4900	0.4900	0.4900	14,900
Mar 28, 2023	0.4900	0.5400	0.4900	0.5400	0.5400	4,900
Mar 27, 2023	0.5000	0.5100	0.4950	0.4950	0.4950	1,700
Mar 24, 2023	0.5050	0.5050	0.5050	0.5050	0.5050	5,100
Mar 23, 2023	0.4850	0.5300	0.4850	0.5100	0.5100	15,900
Mar 22, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,400
Mar 21, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	20,300
Mar 20, 2023	0.5100	0.5300	0.5100	0.5100	0.5100	9,700
Mar 17, 2023	0.4800	0.5200	0.4650	0.5200	0.5200	84,400
Mar 16, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	7,000
Mar 15, 2023	0.5300	0.5300	0.4700	0.4800	0.4800	150,400
Mar 14, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	31,500
Mar 13, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	53,900
Mar 10, 2023	0.6300	0.6300	0.5600	0.5600	0.5600	13,200
Mar 09, 2023	0.6400	0.6400	0.5600	0.5600	0.5600	11,800
Mar 08, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	100
Mar 07, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	14,500
Mar 06, 2023	0.5900	0.6300	0.5800	0.5800	0.5800	22,900
Mar 03, 2023	0.6200	0.6200	0.5900	0.6100	0.6100	14,600
Mar 02, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 01, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	4,500
Feb 28, 2023	0.5800	0.6300	0.5800	0.6300	0.6300	29,600
Feb 27, 2023	0.6000	0.6000	0.5900	0.6000	0.6000	16,900
Feb 24, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	37,500
Feb 23, 2023	0.6300	0.6300	0.6200	0.6300	0.6300	22,000
Feb 22, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	44,300
Feb 21, 2023	0.6600	0.6600	0.6400	0.6400	0.6400	4,800
Feb 17, 2023	0.6400	0.6600	0.6400	0.6600	0.6600	19,300
Feb 16, 2023	0.6600	0.6700	0.6500	0.6700	0.6700	10,200
Feb 15, 2023	0.6900	0.6900	0.6600	0.6600	0.6600	3,500
Feb 14, 2023	0.7100	0.7100	0.6400	0.6600	0.6600	111,200
Feb 13, 2023	0.7000	0.7300	0.7000	0.7300	0.7300	3,500
Feb 10, 2023	0.7600	0.7700	0.7200	0.7200	0.7200	28,800
Feb 09, 2023	0.7400	0.7700	0.7100	0.7600	0.7600	20,000
Feb 08, 2023	0.7700	0.7700	0.7400	0.7400	0.7400	7,700
Feb 07, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 06, 2023	0.7400	0.7800	0.7400	0.7800	0.7800	15,700
Feb 03, 2023	0.7200	0.7500	0.7200	0.7500	0.7500	9,600
Feb 02, 2023	0.8000	0.8000	0.7700	0.7700	0.7700	12,600
Feb 01, 2023	0.7400	0.8100	0.7400	0.8100	0.8100	18,300
Jan 31, 2023	0.7800	0.7800	0.7100	0.7400	0.7400	65,400
Jan 30, 2023	0.7300	0.7800	0.7300	0.7800	0.7800	1,700
Jan 27, 2023	0.7800	0.7800	0.7400	0.7400	0.7400	4,300
Jan 27, 2023	1:3 Stock Split
Jan 26, 2023	0.7950	0.8040	0.7800	0.7950	0.7950	22,633
Jan 25, 2023	0.8100	0.8250	0.8100	0.8250	0.8250	8,000
Jan 24, 2023	0.8100	0.8250	0.8100	0.8100	0.8100	6,667
Jan 23, 2023	0.8400	0.8400	0.8100	0.8100	0.8100	29,900
Jan 20, 2023	0.7950	0.8100	0.7950	0.8100	0.8100	34,000
Jan 19, 2023	0.8100	0.8100	0.7950	0.7950	0.7950	8,600
Jan 18, 2023	0.8100	0.8100	0.7800	0.7800	0.7800	36,833
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...