Galway Metals Inc. (GWM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3750

-0.0050

(-1.32%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.3850	0.3850	0.3700	0.3750	0.3750	34,200
May 26, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	21,900
May 25, 2022	0.3900	0.3900	0.3850	0.3850	0.3850	10,500
May 24, 2022	0.3900	0.4000	0.3850	0.3850	0.3850	39,100
May 20, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	4,700
May 19, 2022	0.4000	0.4000	0.3800	0.3950	0.3950	29,500
May 18, 2022	0.3950	0.3950	0.3750	0.3750	0.3750	92,800
May 17, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	11,000
May 16, 2022	0.4000	0.4200	0.3900	0.3900	0.3900	23,800
May 13, 2022	0.4000	0.4000	0.3900	0.3950	0.3950	34,900
May 12, 2022	0.4050	0.4400	0.3900	0.3950	0.3950	111,400
May 11, 2022	0.4250	0.4250	0.4050	0.4050	0.4050	35,500
May 10, 2022	0.4400	0.4400	0.4000	0.4000	0.4000	247,900
May 09, 2022	0.4700	0.4700	0.4250	0.4250	0.4250	247,500
May 06, 2022	0.4600	0.4600	0.4550	0.4600	0.4600	13,900
May 05, 2022	0.4700	0.4750	0.4600	0.4650	0.4650	64,600
May 04, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	172,000
May 03, 2022	0.4850	0.4850	0.4800	0.4800	0.4800	27,000
May 02, 2022	0.4950	0.4950	0.4750	0.4850	0.4850	135,100
Apr 29, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	216,600
Apr 28, 2022	0.4850	0.4850	0.4700	0.4800	0.4800	56,400
Apr 27, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	175,700
Apr 26, 2022	0.5400	0.5400	0.5100	0.5200	0.5200	51,600
Apr 25, 2022	0.5300	0.5500	0.5000	0.5200	0.5200	1,019,200
Apr 22, 2022	0.5300	0.5300	0.4850	0.5000	0.5000	221,600
Apr 21, 2022	0.5500	0.5500	0.5100	0.5200	0.5200	90,300
Apr 20, 2022	0.5500	0.5500	0.5400	0.5500	0.5500	77,500
Apr 19, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	32,500
Apr 18, 2022	0.5400	0.5600	0.5400	0.5500	0.5500	54,200
Apr 14, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	140,100
Apr 13, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	34,500
Apr 12, 2022	0.5500	0.5500	0.5400	0.5500	0.5500	71,800
Apr 11, 2022	0.5600	0.5700	0.5300	0.5500	0.5500	73,000
Apr 08, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	102,700
Apr 07, 2022	0.5400	0.5600	0.5300	0.5600	0.5600	45,300
Apr 06, 2022	0.5500	0.5500	0.5200	0.5400	0.5400	65,600
Apr 05, 2022	0.5700	0.5700	0.5500	0.5500	0.5500	36,300
Apr 04, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	95,700
Apr 01, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	43,900
Mar 31, 2022	0.5700	0.6200	0.5700	0.6200	0.6200	39,800
Mar 30, 2022	0.5700	0.5900	0.5700	0.5900	0.5900	66,000
Mar 29, 2022	0.5800	0.5900	0.5600	0.5900	0.5900	78,600
Mar 28, 2022	0.5700	0.6100	0.5700	0.5900	0.5900	197,700
Mar 25, 2022	0.5500	0.5700	0.5400	0.5700	0.5700	41,600
Mar 24, 2022	0.5600	0.5700	0.5400	0.5400	0.5400	147,000
Mar 23, 2022	0.5500	0.5500	0.5400	0.5500	0.5500	50,300
Mar 22, 2022	0.5100	0.5500	0.5100	0.5500	0.5500	37,600
Mar 21, 2022	0.5300	0.5450	0.5000	0.5000	0.5000	76,400
Mar 18, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	17,800
Mar 17, 2022	0.4900	0.5200	0.4900	0.5100	0.5100	559,500
Mar 16, 2022	0.4900	0.4900	0.4650	0.4830	0.4830	328,000
Mar 15, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	602,900
Mar 14, 2022	0.4750	0.4850	0.4750	0.4800	0.4800	129,400
Mar 11, 2022	0.4750	0.4750	0.4650	0.4700	0.4700	508,000
Mar 10, 2022	0.4800	0.4800	0.4550	0.4750	0.4750	304,600
Mar 09, 2022	0.4800	0.4900	0.4750	0.4750	0.4750	154,400
Mar 08, 2022	0.5000	0.5200	0.4800	0.4850	0.4850	745,000
Mar 07, 2022	0.5000	0.5000	0.4800	0.4950	0.4950	477,800
Mar 04, 2022	0.4800	0.4950	0.4800	0.4950	0.4950	66,800
Mar 03, 2022	0.4900	0.4900	0.4800	0.4850	0.4850	174,000
Mar 02, 2022	0.4850	0.4850	0.4750	0.4800	0.4800	375,500
Mar 01, 2022	0.4750	0.4750	0.4600	0.4700	0.4700	212,900
Feb 28, 2022	0.4600	0.4700	0.4550	0.4600	0.4600	171,100
Feb 25, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	235,700
Feb 24, 2022	0.4800	0.4900	0.4650	0.4650	0.4650	172,600
Feb 23, 2022	0.4700	0.4750	0.4600	0.4700	0.4700	126,000
Feb 22, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	54,400
Feb 18, 2022	0.4900	0.5000	0.4800	0.4900	0.4900	420,300
Feb 17, 2022	0.5300	0.5300	0.4900	0.5000	0.5000	401,000
Feb 16, 2022	0.5000	0.5100	0.4950	0.5100	0.5100	150,100
Feb 15, 2022	0.4900	0.5000	0.4800	0.4900	0.4900	146,100
Feb 14, 2022	0.5200	0.5300	0.4800	0.4800	0.4800	268,300
Feb 11, 2022	0.5200	0.5400	0.5100	0.5100	0.5100	653,900
Feb 10, 2022	0.5800	0.5800	0.5100	0.5200	0.5200	99,100
Feb 09, 2022	0.5800	0.5900	0.5600	0.5700	0.5700	58,700
Feb 08, 2022	0.5900	0.6000	0.5500	0.5600	0.5600	62,600
Feb 07, 2022	0.5500	0.5900	0.5500	0.5800	0.5800	64,100
Feb 04, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	13,700
Feb 03, 2022	0.5500	0.5600	0.5400	0.5500	0.5500	34,300
Feb 02, 2022	0.5300	0.5700	0.5300	0.5500	0.5500	72,600
Feb 01, 2022	0.5400	0.5500	0.5300	0.5300	0.5300	76,700
Jan 31, 2022	0.5600	0.5600	0.5500	0.5500	0.5500	40,000
Jan 28, 2022	0.5400	0.5500	0.5300	0.5500	0.5500	44,500
Jan 27, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	14,900
Jan 26, 2022	0.6100	0.6100	0.5200	0.5500	0.5500	223,900
Jan 25, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	500
Jan 24, 2022	0.5800	0.6000	0.5300	0.6000	0.6000	170,000
Jan 21, 2022	0.6600	0.6600	0.6100	0.6100	0.6100	25,500
Jan 20, 2022	0.6400	0.6800	0.6200	0.6800	0.6800	58,100
Jan 19, 2022	0.6200	0.6500	0.6200	0.6500	0.6500	276,200
Jan 18, 2022	0.6400	0.6400	0.6000	0.6200	0.6200	94,400
Jan 17, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	20,200
Jan 14, 2022	0.6500	0.6800	0.6300	0.6400	0.6400	331,900
Jan 13, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	13,500
Jan 12, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	61,000
Jan 11, 2022	0.6100	0.6500	0.6000	0.6500	0.6500	122,700
Jan 10, 2022	0.6100	0.6100	0.6000	0.6100	0.6100	36,600
Jan 07, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	11,100
Jan 06, 2022	0.6200	0.6200	0.6000	0.6200	0.6200	19,900
Jan 05, 2022	0.6200	0.6400	0.6200	0.6200	0.6200	52,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,875.17-11.44(-0.03%)

Galway Metals Inc. (GWM.V)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,875.17
-11.44(-0.03%)