Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.350	0.350	0.350	0.350	0.350	9,000
2024-05-27	0.350	0.350	0.340	0.340	0.340	36,500
2024-05-24	0.330	0.350	0.330	0.350	0.350	79,700
2024-05-23	0.335	0.335	0.335	0.335	0.335	2,500
2024-05-22	0.365	0.365	0.330	0.330	0.330	138,000
2024-05-21	0.410	0.410	0.370	0.370	0.370	140,900
2024-05-17	0.395	0.395	0.380	0.380	0.380	39,500
2024-05-16	0.375	0.390	0.375	0.390	0.390	8,100
2024-05-15	0.375	0.380	0.370	0.370	0.370	9,500
2024-05-14	0.370	0.370	0.370	0.370	0.370	21,700
2024-05-13	0.360	0.370	0.360	0.360	0.360	76,500
2024-05-10	0.365	0.370	0.360	0.360	0.360	38,000
2024-05-09	0.365	0.365	0.355	0.365	0.365	10,500
2024-05-08	0.360	0.360	0.360	0.360	0.360	500
2024-05-07	0.360	0.360	0.350	0.350	0.350	68,000
2024-05-06	0.370	0.370	0.350	0.355	0.355	59,000
2024-05-03	0.345	0.350	0.345	0.350	0.350	66,600
2024-05-02	0.360	0.360	0.360	0.360	0.360	20,600
2024-05-01	0.355	0.360	0.355	0.360	0.360	2,500
2024-04-30	0.360	0.360	0.350	0.355	0.355	138,000
2024-04-29	0.390	0.390	0.370	0.370	0.370	9,000
2024-04-26	0.395	0.395	0.390	0.390	0.390	55,500
2024-04-25	0.365	0.365	0.365	0.365	0.365	8,900
2024-04-24	0.365	0.365	0.360	0.360	0.360	6,400
2024-04-23	0.360	0.360	0.360	0.360	0.360	16,500
2024-04-22	0.405	0.405	0.360	0.360	0.360	127,700
2024-04-19	0.390	0.390	0.380	0.380	0.380	20,300
2024-04-18	0.385	0.385	0.380	0.380	0.380	2,500
2024-04-17	0.380	0.380	0.380	0.380	0.380	0
2024-04-16	0.380	0.380	0.380	0.380	0.380	95,900
2024-04-15	0.415	0.415	0.390	0.390	0.390	59,200
2024-04-12	0.425	0.430	0.415	0.415	0.415	68,500
2024-04-11	0.410	0.415	0.405	0.415	0.415	11,000
2024-04-10	0.390	0.400	0.390	0.400	0.400	30,500
2024-04-09	0.400	0.410	0.390	0.390	0.390	9,800
2024-04-08	0.415	0.425	0.375	0.375	0.375	106,000
2024-04-05	0.460	0.460	0.410	0.410	0.410	146,800
2024-04-04	0.430	0.450	0.425	0.440	0.440	100,600
2024-04-03	0.425	0.425	0.400	0.420	0.420	16,500
2024-04-02	0.385	0.415	0.385	0.415	0.415	21,800
2024-04-01	0.390	0.400	0.380	0.400	0.400	13,600
2024-03-28	0.360	0.390	0.350	0.390	0.390	291,000
2024-03-27	0.360	0.360	0.350	0.350	0.350	41,500
2024-03-26	0.380	0.380	0.360	0.370	0.370	19,800
2024-03-25	0.420	0.420	0.380	0.380	0.380	33,800
2024-03-22	0.385	0.415	0.375	0.405	0.405	40,000
2024-03-21	0.400	0.400	0.380	0.385	0.385	28,600
2024-03-20	0.385	0.390	0.360	0.390	0.390	94,100
2024-03-19	0.400	0.400	0.390	0.390	0.390	30,300
2024-03-18	0.415	0.415	0.410	0.410	0.410	21,100
2024-03-15	0.410	0.440	0.410	0.415	0.415	44,500
2024-03-14	0.415	0.430	0.400	0.405	0.405	85,100
2024-03-13	0.370	0.420	0.370	0.395	0.395	181,900
2024-03-12	0.355	0.370	0.340	0.370	0.370	109,100
2024-03-11	0.325	0.360	0.325	0.360	0.360	78,800
2024-03-08	0.320	0.320	0.310	0.320	0.320	39,000
2024-03-07	0.315	0.325	0.305	0.320	0.320	142,500
2024-03-06	0.325	0.325	0.300	0.300	0.300	86,500
2024-03-05	0.300	0.330	0.300	0.310	0.310	516,400
2024-03-04	0.240	0.290	0.230	0.285	0.285	455,600

← NewerPage 11 of 21 · 1,258 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.