Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.610	0.610	0.580	0.610	0.610	24,600
2024-08-21	0.660	0.660	0.580	0.620	0.620	245,100
2024-08-20	0.680	0.680	0.630	0.650	0.650	147,700
2024-08-19	0.590	0.680	0.590	0.650	0.650	338,500
2024-08-16	0.560	0.630	0.545	0.590	0.590	301,200
2024-08-15	0.530	0.570	0.510	0.530	0.530	80,500
2024-08-14	0.540	0.540	0.530	0.530	0.530	67,500
2024-08-13	0.520	0.520	0.490	0.520	0.520	116,800
2024-08-12	0.465	0.610	0.465	0.520	0.520	242,100
2024-08-09	0.460	0.460	0.450	0.455	0.455	157,300
2024-08-08	0.400	0.480	0.400	0.455	0.455	210,400
2024-08-07	0.425	0.440	0.400	0.410	0.410	69,800
2024-08-06	0.425	0.440	0.420	0.430	0.430	35,100
2024-08-02	0.440	0.455	0.420	0.455	0.455	57,200
2024-08-01	0.480	0.490	0.425	0.465	0.465	121,900
2024-07-31	0.460	0.490	0.450	0.480	0.480	84,900
2024-07-30	0.445	0.460	0.440	0.460	0.460	37,300
2024-07-29	0.410	0.445	0.410	0.445	0.445	42,700
2024-07-26	0.415	0.415	0.415	0.415	0.415	1,000
2024-07-25	0.415	0.415	0.405	0.405	0.405	42,500
2024-07-24	0.400	0.435	0.400	0.435	0.435	351,300
2024-07-23	0.375	0.390	0.375	0.390	0.390	55,000
2024-07-22	0.385	0.385	0.375	0.375	0.375	94,300
2024-07-19	0.390	0.390	0.385	0.385	0.385	29,500
2024-07-18	0.400	0.410	0.400	0.400	0.400	24,000
2024-07-17	0.400	0.410	0.395	0.400	0.400	36,500
2024-07-16	0.370	0.400	0.360	0.400	0.400	107,200
2024-07-15	0.360	0.370	0.360	0.370	0.370	10,000
2024-07-12	0.345	0.350	0.345	0.350	0.350	10,800
2024-07-11	0.340	0.345	0.340	0.345	0.345	34,700
2024-07-10	0.340	0.340	0.340	0.340	0.340	60,800
2024-07-09	0.340	0.340	0.335	0.340	0.340	16,500
2024-07-08	0.340	0.340	0.340	0.340	0.340	0
2024-07-05	0.340	0.340	0.340	0.340	0.340	8,000
2024-07-04	0.350	0.350	0.340	0.340	0.340	17,000
2024-07-03	0.360	0.360	0.350	0.350	0.350	8,000
2024-07-02	0.355	0.360	0.350	0.355	0.355	13,600
2024-06-28	0.355	0.355	0.355	0.355	0.355	1,000
2024-06-27	0.365	0.365	0.365	0.365	0.365	0
2024-06-26	0.365	0.365	0.365	0.365	0.365	1,000
2024-06-25	0.355	0.375	0.350	0.370	0.370	73,500
2024-06-24	0.365	0.365	0.350	0.350	0.350	35,300
2024-06-21	0.380	0.380	0.360	0.360	0.360	14,000
2024-06-20	0.370	0.370	0.370	0.370	0.370	11,100
2024-06-19	0.360	0.370	0.360	0.370	0.370	11,800
2024-06-18	0.350	0.350	0.350	0.350	0.350	300
2024-06-17	0.350	0.350	0.350	0.350	0.350	1,500
2024-06-14	0.335	0.335	0.335	0.335	0.335	3,500
2024-06-13	0.340	0.350	0.335	0.340	0.340	90,500
2024-06-12	0.335	0.335	0.335	0.335	0.335	0
2024-06-11	0.340	0.340	0.335	0.335	0.335	30,500
2024-06-10	0.365	0.365	0.345	0.350	0.350	33,000
2024-06-07	0.360	0.360	0.355	0.355	0.355	13,500
2024-06-06	0.365	0.365	0.360	0.365	0.365	19,500
2024-06-05	0.345	0.355	0.340	0.350	0.350	89,200
2024-06-04	0.340	0.350	0.340	0.340	0.340	33,500
2024-06-03	0.355	0.355	0.355	0.355	0.355	1,500
2024-05-31	0.350	0.350	0.345	0.345	0.345	3,200
2024-05-30	0.345	0.350	0.345	0.350	0.350	4,500
2024-05-29	0.360	0.360	0.360	0.360	0.360	8,500

← NewerPage 10 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.