Galantas Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.440	0.440	0.430	0.430	0.430	18,100
2022-06-29	0.450	0.450	0.450	0.450	0.450	68,500
2022-06-28	0.460	0.480	0.440	0.440	0.440	35,800
2022-06-27	0.500	0.500	0.500	0.500	0.500	0
2022-06-24	0.500	0.500	0.500	0.500	0.500	5,100
2022-06-23	0.470	0.500	0.470	0.500	0.500	13,500
2022-06-22	0.470	0.490	0.470	0.480	0.480	85,900
2022-06-21	0.500	0.500	0.500	0.500	0.500	3,000
2022-06-20	0.500	0.500	0.500	0.500	0.500	0
2022-06-17	0.500	0.500	0.500	0.500	0.500	300
2022-06-16	0.500	0.500	0.500	0.500	0.500	3,500
2022-06-15	0.500	0.500	0.500	0.500	0.500	0
2022-06-14	0.500	0.500	0.500	0.500	0.500	36,700
2022-06-13	0.440	0.540	0.440	0.540	0.540	8,500
2022-06-10	0.440	0.500	0.420	0.500	0.500	118,700
2022-06-09	0.500	0.500	0.430	0.440	0.440	58,200
2022-06-08	0.500	0.500	0.500	0.500	0.500	0
2022-06-07	0.500	0.500	0.500	0.500	0.500	0
2022-06-06	0.440	0.500	0.440	0.500	0.500	8,600
2022-06-03	0.530	0.530	0.500	0.500	0.500	3,900
2022-06-02	0.520	0.530	0.500	0.510	0.510	31,500
2022-06-01	0.500	0.510	0.500	0.500	0.500	10,500
2022-05-31	0.550	0.550	0.520	0.520	0.520	8,000
2022-05-30	0.560	0.560	0.560	0.560	0.560	0
2022-05-27	0.560	0.560	0.560	0.560	0.560	1,700
2022-05-26	0.490	0.490	0.490	0.490	0.490	0
2022-05-25	0.530	0.570	0.490	0.490	0.490	20,700
2022-05-24	0.460	0.530	0.450	0.530	0.530	58,100
2022-05-20	0.450	0.450	0.440	0.450	0.450	63,700
2022-05-19	0.490	0.490	0.450	0.460	0.460	57,400
2022-05-18	0.490	0.490	0.480	0.480	0.480	39,300
2022-05-17	0.500	0.500	0.480	0.490	0.490	86,800
2022-05-16	0.480	0.500	0.460	0.480	0.480	65,400
2022-05-13	0.470	0.500	0.420	0.460	0.460	34,600
2022-05-12	0.440	0.480	0.440	0.460	0.460	18,200
2022-05-11	0.470	0.490	0.460	0.480	0.480	161,000
2022-05-10	0.480	0.480	0.430	0.450	0.450	105,100
2022-05-09	0.540	0.540	0.440	0.480	0.480	93,500
2022-05-06	0.570	0.570	0.540	0.550	0.550	20,700
2022-05-05	0.570	0.570	0.570	0.570	0.570	2,500
2022-05-04	0.600	0.600	0.590	0.600	0.600	11,900
2022-05-03	0.620	0.620	0.590	0.600	0.600	15,900
2022-05-02	0.680	0.680	0.600	0.600	0.600	28,200
2022-04-29	0.610	0.670	0.600	0.670	0.670	21,100
2022-04-28	0.640	0.650	0.610	0.630	0.630	33,700
2022-04-27	0.650	0.660	0.620	0.620	0.620	56,600
2022-04-26	0.640	0.650	0.620	0.640	0.640	92,900
2022-04-25	0.660	0.680	0.650	0.650	0.650	85,300
2022-04-22	0.660	0.680	0.660	0.680	0.680	11,400
2022-04-21	0.700	0.700	0.650	0.660	0.660	15,200
2022-04-20	0.720	0.720	0.700	0.700	0.700	16,200
2022-04-19	0.700	0.730	0.670	0.700	0.700	90,000
2022-04-18	0.740	0.740	0.700	0.710	0.710	64,400
2022-04-14	0.740	0.740	0.700	0.700	0.700	82,900
2022-04-13	0.740	0.750	0.720	0.750	0.750	36,900
2022-04-12	0.720	0.750	0.690	0.740	0.740	98,700
2022-04-11	0.630	0.750	0.630	0.720	0.720	134,600
2022-04-08	0.630	0.630	0.610	0.610	0.610	4,000
2022-04-07	0.590	0.600	0.580	0.580	0.580	32,500
2022-04-06	0.620	0.620	0.610	0.610	0.610	25,400

← NewerPage 19 of 21 · 1,260 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.