Galantas Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.400	0.420	0.400	0.400	0.400	34,000
2022-09-26	0.420	0.420	0.390	0.390	0.390	42,600
2022-09-23	0.460	0.460	0.420	0.430	0.430	33,900
2022-09-22	0.500	0.500	0.470	0.480	0.480	22,200
2022-09-21	0.500	0.500	0.480	0.500	0.500	16,500
2022-09-20	0.480	0.480	0.480	0.480	0.480	4,400
2022-09-19	0.520	0.520	0.490	0.490	0.490	40,900
2022-09-16	0.500	0.510	0.480	0.500	0.500	121,000
2022-09-15	0.520	0.520	0.500	0.510	0.510	46,500
2022-09-14	0.500	0.500	0.490	0.500	0.500	71,100
2022-09-13	0.520	0.520	0.500	0.520	0.520	8,700
2022-09-12	0.520	0.540	0.490	0.540	0.540	222,200
2022-09-09	0.500	0.500	0.490	0.500	0.500	154,300
2022-09-08	0.490	0.490	0.490	0.490	0.490	85,700
2022-09-07	0.500	0.500	0.490	0.500	0.500	147,300
2022-09-06	0.520	0.520	0.500	0.500	0.500	78,500
2022-09-02	0.530	0.550	0.500	0.510	0.510	102,300
2022-09-01	0.530	0.530	0.520	0.520	0.520	46,200
2022-08-31	0.540	0.560	0.520	0.520	0.520	75,400
2022-08-30	0.590	0.590	0.530	0.530	0.530	128,000
2022-08-29	0.580	0.590	0.570	0.580	0.580	81,600
2022-08-26	0.700	0.700	0.590	0.600	0.600	127,600
2022-08-25	0.680	0.700	0.600	0.690	0.690	236,600
2022-08-24	0.540	0.700	0.540	0.700	0.700	232,400
2022-08-23	0.480	0.540	0.480	0.540	0.540	106,200
2022-08-22	0.480	0.480	0.480	0.480	0.480	7,600
2022-08-19	0.470	0.470	0.470	0.470	0.470	3,600
2022-08-18	0.500	0.500	0.470	0.470	0.470	81,200
2022-08-17	0.510	0.520	0.480	0.500	0.500	107,200
2022-08-16	0.540	0.540	0.510	0.510	0.510	76,800
2022-08-15	0.530	0.540	0.500	0.540	0.540	20,800
2022-08-12	0.550	0.550	0.510	0.530	0.530	38,500
2022-08-11	0.520	0.530	0.500	0.500	0.500	284,400
2022-08-10	0.560	0.560	0.500	0.550	0.550	384,200
2022-08-09	0.510	0.550	0.480	0.530	0.530	504,000
2022-08-08	0.500	0.510	0.500	0.510	0.510	34,900
2022-08-05	0.520	0.520	0.520	0.520	0.520	20,400
2022-08-04	0.500	0.540	0.500	0.540	0.540	48,700
2022-08-03	0.500	0.500	0.500	0.500	0.500	24,400
2022-08-02	0.490	0.500	0.490	0.490	0.490	131,100
2022-07-29	0.490	0.500	0.490	0.500	0.500	39,000
2022-07-28	0.490	0.500	0.490	0.490	0.490	35,500
2022-07-27	0.470	0.480	0.470	0.480	0.480	13,500
2022-07-26	0.480	0.480	0.480	0.480	0.480	1,200
2022-07-25	0.460	0.510	0.460	0.480	0.480	24,600
2022-07-22	0.470	0.470	0.470	0.470	0.470	3,400
2022-07-21	0.440	0.470	0.440	0.470	0.470	4,800
2022-07-20	0.450	0.480	0.450	0.450	0.450	132,400
2022-07-19	0.490	0.540	0.490	0.530	0.530	14,100
2022-07-18	0.460	0.470	0.450	0.460	0.460	76,100
2022-07-15	0.450	0.470	0.400	0.430	0.430	82,100
2022-07-14	0.420	0.420	0.420	0.420	0.420	4,300
2022-07-13	0.390	0.390	0.380	0.390	0.390	31,600
2022-07-12	0.390	0.390	0.390	0.390	0.390	600
2022-07-11	0.400	0.400	0.400	0.400	0.400	10,000
2022-07-08	0.440	0.450	0.430	0.440	0.440	16,000
2022-07-07	0.440	0.440	0.440	0.440	0.440	7,200
2022-07-06	0.440	0.440	0.440	0.440	0.440	5,000
2022-07-05	0.490	0.490	0.430	0.450	0.450	6,700
2022-07-04	0.430	0.430	0.430	0.430	0.430	5,200

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.