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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 17, 2023	0.7950	0.7950	0.7800	0.7800	0.7800	58,033
Jan 16, 2023	0.8100	0.8100	0.7950	0.7950	0.7950	11,667
Jan 13, 2023	0.8100	0.8250	0.7950	0.7950	0.7950	43,867
Jan 12, 2023	0.7950	0.7950	0.7950	0.7950	0.7950	2,833
Jan 11, 2023	0.7650	0.7950	0.7500	0.7950	0.7950	54,400
Jan 10, 2023	0.7500	0.7650	0.7500	0.7650	0.7650	17,767
Jan 09, 2023	0.7350	0.7500	0.7350	0.7350	0.7350	6,467
Jan 06, 2023	0.7650	0.7800	0.7200	0.7500	0.7500	38,333
Jan 05, 2023	0.7500	0.7500	0.7350	0.7500	0.7500	15,167
Jan 04, 2023	0.7050	0.7350	0.7050	0.7350	0.7350	63,667
Jan 03, 2023	0.6900	0.7200	0.6900	0.7050	0.7050	15,167
Dec 30, 2022	0.6900	0.6900	0.6600	0.6750	0.6750	37,900
Dec 29, 2022	0.6750	0.6750	0.6600	0.6750	0.6750	40,333
Dec 28, 2022	0.6900	0.7050	0.6600	0.6750	0.6750	43,667
Dec 23, 2022	0.6900	0.6900	0.6750	0.6750	0.6750	15,200
Dec 22, 2022	0.6600	0.6750	0.6450	0.6750	0.6750	18,233
Dec 21, 2022	0.6600	0.6600	0.6450	0.6600	0.6600	27,700
Dec 20, 2022	0.6450	0.6600	0.6450	0.6450	0.6450	22,567
Dec 19, 2022	0.6750	0.6750	0.6450	0.6450	0.6450	39,800
Dec 16, 2022	0.6450	0.6450	0.6450	0.6450	0.6450	9,667
Dec 15, 2022	0.6450	0.6450	0.6300	0.6300	0.6300	13,000
Dec 14, 2022	0.6750	0.6750	0.6600	0.6600	0.6600	10,167
Dec 13, 2022	0.6900	0.6900	0.6450	0.6600	0.6600	58,500
Dec 12, 2022	0.6600	0.6600	0.6300	0.6450	0.6450	87,533
Dec 09, 2022	0.6450	0.6450	0.6300	0.6300	0.6300	87,000
Dec 08, 2022	0.6750	0.6750	0.6450	0.6450	0.6450	101,000
Dec 07, 2022	0.8400	0.8400	0.6750	0.6750	0.6750	144,933
Dec 06, 2022	0.8700	0.8850	0.8550	0.8550	0.8550	12,400
Dec 05, 2022	0.8550	0.9900	0.8400	0.9000	0.9000	28,767
Dec 02, 2022	0.8400	0.8550	0.8400	0.8550	0.8550	13,167
Dec 01, 2022	0.8250	0.8550	0.7950	0.8250	0.8250	75,333
Nov 30, 2022	0.7800	0.7950	0.7650	0.7950	0.7950	10,333
Nov 29, 2022	0.7650	0.8250	0.7650	0.8100	0.8100	31,967
Nov 28, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	28,367
Nov 25, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,800
Nov 24, 2022	0.7500	0.7800	0.7350	0.7800	0.7800	40,700
Nov 23, 2022	0.8400	0.8400	0.7200	0.7350	0.7350	422,400
Nov 22, 2022	0.8250	0.8700	0.8250	0.8400	0.8400	10,167
Nov 21, 2022	0.8850	0.8850	0.7950	0.8100	0.8100	26,033
Nov 18, 2022	0.8400	0.8700	0.8400	0.8700	0.8700	3,167
Nov 17, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	10,067
Nov 16, 2022	0.9000	0.9150	0.8550	0.8550	0.8550	14,533
Nov 15, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	5,667
Nov 14, 2022	0.9000	0.9300	0.8700	0.9300	0.9300	11,133
Nov 11, 2022	0.9750	0.9750	0.9150	0.9150	0.9150	34,200
Nov 10, 2022	0.9000	0.9300	0.8400	0.9300	0.9300	50,733
Nov 09, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	8,333
Nov 08, 2022	0.8400	0.9000	0.8250	0.9000	0.9000	58,033
Nov 07, 2022	0.8550	0.8700	0.8400	0.8400	0.8400	20,400
Nov 04, 2022	0.8400	0.8550	0.8400	0.8550	0.8550	27,000
Nov 03, 2022	0.8100	0.8400	0.8100	0.8100	0.8100	3,867
Nov 02, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	33,333
Nov 01, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	1,333
Oct 31, 2022	0.8100	0.8700	0.7950	0.7950	0.7950	28,667
Oct 28, 2022	0.8100	0.8250	0.8100	0.8100	0.8100	17,767
Oct 27, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	3,667
Oct 26, 2022	0.8400	0.8550	0.8400	0.8550	0.8550	11,700
Oct 25, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	31,700
Oct 24, 2022	0.8100	0.8400	0.8100	0.8400	0.8400	1,667
Oct 21, 2022	0.8400	0.8400	0.8100	0.8400	0.8400	45,233
Oct 20, 2022	0.8250	0.8400	0.8100	0.8100	0.8100	12,000
Oct 19, 2022	0.8400	0.8400	0.8250	0.8250	0.8250	23,267
Oct 18, 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
Oct 17, 2022	0.8550	0.8550	0.8400	0.8550	0.8550	6,500
Oct 14, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	8,433
Oct 13, 2022	0.8850	0.8850	0.8850	0.8850	0.8850	4,167
Oct 12, 2022	0.9150	0.9150	0.9000	0.9000	0.9000	23,600
Oct 11, 2022	0.9000	0.9300	0.9000	0.9000	0.9000	25,867
Oct 07, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	5,833
Oct 06, 2022	0.9000	0.9150	0.9000	0.9000	0.9000	12,067
Oct 05, 2022	0.9900	0.9900	0.9000	0.9150	0.9150	62,500
Oct 04, 2022	0.9900	1.0050	0.9600	0.9600	0.9600	11,533
Oct 03, 2022	0.9150	0.9750	0.9000	0.9750	0.9750	69,100
Sept 30, 2022	0.8400	0.8550	0.8400	0.8400	0.8400	30,200
Sept 29, 2022	0.7800	0.7950	0.7800	0.7800	0.7800	10,533
Sept 28, 2022	0.7800	0.8100	0.7800	0.7950	0.7950	61,167
Sept 27, 2022	0.8550	0.8550	0.8100	0.8100	0.8100	8,200
Sept 26, 2022	0.8700	0.8700	0.7950	0.7950	0.7950	38,000
Sept 23, 2022	0.9300	0.9300	0.8550	0.8550	0.8550	44,467
Sept 22, 2022	0.9900	0.9900	0.9000	0.9000	0.9000	58,500
Sept 21, 2022	0.9600	0.9750	0.9450	0.9750	0.9750	24,233
Sept 20, 2022	0.9900	0.9900	0.9450	0.9600	0.9600	21,300
Sept 19, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	200
Sept 16, 2022	0.9600	0.9900	0.9450	0.9600	0.9600	18,833
Sept 15, 2022	1.0050	1.0050	0.9600	0.9600	0.9600	69,167
Sept 14, 2022	1.0050	1.0050	0.9750	0.9900	0.9900	17,733
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7460-0.0007(-0.09%)

CRUDE OIL73.85+0.46(+0.63%)

BTC-CAD30,689.00-878.96(-2.78%)

Galway Metals Inc. (GWM.V)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7460
-0.0007(-0.09%)

CRUDE OIL
73.85
+0.46(+0.63%)

BTC-CAD
30,689.00
-878.96(-2.78%)