Galantas Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.560	0.660	0.560	0.610	0.610	10,200
2022-04-04	0.620	0.640	0.620	0.640	0.640	55,700
2022-04-01	0.590	0.620	0.590	0.620	0.620	8,700
2022-03-31	0.680	0.680	0.600	0.620	0.620	113,300
2022-03-30	0.620	0.680	0.620	0.680	0.680	85,800
2022-03-29	0.650	0.650	0.600	0.650	0.650	188,400
2022-03-28	0.660	0.700	0.660	0.700	0.700	15,200
2022-03-25	0.740	0.740	0.660	0.700	0.700	85,000
2022-03-24	0.610	0.750	0.610	0.730	0.730	93,000
2022-03-23	0.590	0.610	0.570	0.610	0.610	147,300
2022-03-22	0.580	0.590	0.560	0.590	0.590	38,800
2022-03-21	0.490	0.550	0.490	0.550	0.550	131,500
2022-03-18	0.460	0.490	0.460	0.490	0.490	68,000
2022-03-17	0.540	0.540	0.420	0.460	0.460	185,500
2022-03-16	0.600	0.600	0.500	0.500	0.500	83,200
2022-03-15	0.540	0.560	0.540	0.560	0.560	13,200
2022-03-14	0.560	0.580	0.560	0.560	0.560	7,400
2022-03-11	0.600	0.610	0.570	0.570	0.570	73,200
2022-03-10	0.590	0.600	0.550	0.600	0.600	20,000
2022-03-09	0.540	0.540	0.520	0.540	0.540	54,100
2022-03-08	0.590	0.620	0.530	0.560	0.560	87,600
2022-03-07	0.550	0.590	0.540	0.590	0.590	161,500
2022-03-04	0.540	0.540	0.520	0.540	0.540	61,000
2022-03-03	0.500	0.500	0.500	0.500	0.500	0
2022-03-02	0.530	0.530	0.490	0.500	0.500	67,400
2022-03-01	0.510	0.550	0.510	0.550	0.550	64,300
2022-02-28	0.530	0.540	0.500	0.500	0.500	38,600
2022-02-25	0.510	0.530	0.510	0.530	0.530	11,600
2022-02-24	0.540	0.540	0.510	0.540	0.540	15,600
2022-02-23	0.530	0.530	0.520	0.520	0.520	12,000
2022-02-22	0.540	0.540	0.520	0.520	0.520	71,000
2022-02-18	0.550	0.560	0.540	0.540	0.540	88,800
2022-02-17	0.550	0.550	0.530	0.550	0.550	59,000
2022-02-16	0.530	0.550	0.510	0.550	0.550	97,600
2022-02-15	0.510	0.540	0.510	0.530	0.530	25,700
2022-02-14	0.520	0.530	0.520	0.530	0.530	52,500
2022-02-11	0.520	0.520	0.520	0.520	0.520	1,500
2022-02-10	0.540	0.550	0.520	0.520	0.520	12,200
2022-02-09	0.540	0.540	0.500	0.500	0.500	95,700
2022-02-08	0.540	0.540	0.520	0.540	0.540	37,700
2022-02-07	0.550	0.550	0.530	0.550	0.550	48,500
2022-02-04	0.500	0.550	0.500	0.550	0.550	6,800
2022-02-03	0.550	0.550	0.500	0.500	0.500	16,000
2022-02-02	0.580	0.580	0.580	0.580	0.580	1,000
2022-02-01	0.580	0.580	0.580	0.580	0.580	17,500
2022-01-31	0.500	0.530	0.500	0.520	0.520	11,100
2022-01-28	0.500	0.500	0.500	0.500	0.500	0
2022-01-27	0.520	0.560	0.500	0.500	0.500	65,100
2022-01-26	0.510	0.540	0.480	0.480	0.480	14,500
2022-01-25	0.550	0.550	0.530	0.540	0.540	17,500
2022-01-24	0.540	0.540	0.500	0.500	0.500	56,700
2022-01-21	0.580	0.580	0.540	0.540	0.540	10,900
2022-01-20	0.550	0.560	0.550	0.560	0.560	42,200
2022-01-19	0.540	0.560	0.540	0.550	0.550	73,200
2022-01-18	0.550	0.550	0.520	0.530	0.530	30,500
2022-01-17	0.560	0.560	0.540	0.550	0.550	69,000
2022-01-14	0.580	0.580	0.570	0.570	0.570	4,600
2022-01-13	0.610	0.610	0.610	0.610	0.610	6,300
2022-01-12	0.590	0.610	0.590	0.610	0.610	16,000
2022-01-11	0.580	0.580	0.580	0.580	0.580	2,500

← NewerPage 20 of 21 · 1,255 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.