Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.265	0.265	0.235	0.240	0.240	112,800
2024-02-29	0.240	0.255	0.240	0.250	0.250	90,400
2024-02-28	0.240	0.240	0.240	0.240	0.240	900
2024-02-27	0.260	0.260	0.240	0.250	0.250	8,600
2024-02-26	0.245	0.250	0.245	0.250	0.250	48,200
2024-02-23	0.235	0.280	0.235	0.280	0.280	81,700
2024-02-22	0.255	0.255	0.235	0.235	0.235	184,300
2024-02-21	0.255	0.255	0.245	0.245	0.245	43,700
2024-02-20	0.265	0.270	0.260	0.260	0.260	22,800
2024-02-16	0.280	0.280	0.270	0.280	0.280	26,400
2024-02-15	0.270	0.270	0.270	0.270	0.270	23,000
2024-02-14	0.265	0.270	0.265	0.265	0.265	11,900
2024-02-13	0.275	0.275	0.270	0.270	0.270	25,500
2024-02-12	0.280	0.280	0.275	0.275	0.275	5,700
2024-02-09	0.285	0.300	0.285	0.300	0.300	1,000
2024-02-08	0.290	0.290	0.280	0.280	0.280	29,200
2024-02-07	0.300	0.300	0.290	0.290	0.290	11,500
2024-02-06	0.300	0.300	0.300	0.300	0.300	19,000
2024-02-05	0.300	0.300	0.300	0.300	0.300	24,000
2024-02-02	0.310	0.310	0.300	0.300	0.300	57,000
2024-02-01	0.335	0.335	0.315	0.315	0.315	40,500
2024-01-31	0.340	0.340	0.340	0.340	0.340	4,000
2024-01-30	0.340	0.340	0.340	0.340	0.340	4,000
2024-01-29	0.350	0.350	0.345	0.345	0.345	35,500
2024-01-26	0.350	0.350	0.350	0.350	0.350	4,000
2024-01-25	0.350	0.350	0.350	0.350	0.350	3,500
2024-01-24	0.350	0.350	0.350	0.350	0.350	4,000
2024-01-23	0.365	0.365	0.365	0.365	0.365	1,000
2024-01-22	0.335	0.355	0.335	0.355	0.355	11,600
2024-01-19	0.330	0.330	0.330	0.330	0.330	500
2024-01-18	0.350	0.350	0.330	0.345	0.345	36,300
2024-01-17	0.375	0.375	0.360	0.365	0.365	35,900
2024-01-16	0.390	0.390	0.370	0.375	0.375	24,700
2024-01-15	0.375	0.375	0.370	0.375	0.375	4,800
2024-01-12	0.380	0.380	0.370	0.370	0.370	12,700
2024-01-11	0.410	0.410	0.375	0.375	0.375	65,500
2024-01-10	0.400	0.405	0.400	0.405	0.405	4,700
2024-01-09	0.395	0.395	0.390	0.390	0.390	18,000
2024-01-08	0.400	0.400	0.390	0.390	0.390	17,800
2024-01-05	0.410	0.415	0.410	0.415	0.415	1,500
2024-01-04	0.390	0.445	0.390	0.410	0.410	26,300
2024-01-03	0.405	0.410	0.400	0.400	0.400	31,500
2024-01-02	0.415	0.420	0.410	0.410	0.410	10,800
2023-12-29	0.400	0.410	0.390	0.405	0.405	45,500
2023-12-28	0.410	0.410	0.405	0.405	0.405	12,000
2023-12-27	0.425	0.445	0.410	0.410	0.410	88,400
2023-12-22	0.435	0.445	0.420	0.420	0.420	82,000
2023-12-21	0.410	0.410	0.400	0.410	0.410	43,500
2023-12-20	0.390	0.415	0.385	0.400	0.400	156,600
2023-12-19	0.375	0.380	0.370	0.370	0.370	38,300
2023-12-18	0.360	0.360	0.360	0.360	0.360	5,500
2023-12-15	0.360	0.360	0.360	0.360	0.360	500
2023-12-14	0.360	0.370	0.360	0.370	0.370	8,500
2023-12-13	0.325	0.360	0.325	0.345	0.345	31,800
2023-12-12	0.350	0.350	0.325	0.325	0.325	46,000
2023-12-11	0.375	0.375	0.340	0.340	0.340	39,900
2023-12-08	0.350	0.395	0.343	0.370	0.370	328,900
2023-12-07	0.330	0.340	0.330	0.330	0.330	21,000
2023-12-06	0.350	0.355	0.330	0.330	0.330	32,400
2023-12-05	0.355	0.355	0.325	0.340	0.340	67,500

← NewerPage 12 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.