Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.280	0.285	0.280	0.280	0.280	34,500
2023-09-07	0.270	0.300	0.265	0.285	0.285	65,000
2023-09-06	0.280	0.280	0.270	0.275	0.275	59,600
2023-09-05	0.280	0.290	0.280	0.290	0.290	16,600
2023-09-01	0.280	0.285	0.280	0.285	0.285	28,900
2023-08-31	0.295	0.300	0.285	0.285	0.285	51,000
2023-08-30	0.300	0.305	0.290	0.295	0.295	69,000
2023-08-29	0.305	0.305	0.285	0.295	0.295	113,800
2023-08-28	0.320	0.320	0.300	0.300	0.300	80,200
2023-08-25	0.315	0.320	0.315	0.320	0.320	60,500
2023-08-24	0.323	0.323	0.323	0.323	0.323	300
2023-08-23	0.320	0.323	0.320	0.323	0.323	54,100
2023-08-22	0.320	0.320	0.320	0.320	0.320	10,000
2023-08-21	0.310	0.310	0.310	0.310	0.310	1,600
2023-08-18	0.325	0.325	0.305	0.310	0.310	87,600
2023-08-17	0.320	0.320	0.315	0.315	0.315	30,600
2023-08-16	0.315	0.325	0.315	0.320	0.320	7,400
2023-08-15	0.325	0.325	0.310	0.315	0.315	195,500
2023-08-14	0.315	0.315	0.315	0.315	0.315	63,300
2023-08-11	0.320	0.325	0.315	0.325	0.325	7,600
2023-08-10	0.325	0.325	0.325	0.325	0.325	500
2023-08-09	0.320	0.320	0.320	0.320	0.320	29,700
2023-08-08	0.330	0.330	0.330	0.330	0.330	7,200
2023-08-04	0.325	0.325	0.325	0.325	0.325	29,500
2023-08-03	0.330	0.330	0.330	0.330	0.330	11,000
2023-08-02	0.340	0.340	0.330	0.330	0.330	50,500
2023-08-01	0.340	0.340	0.340	0.340	0.340	51,000
2023-07-31	0.340	0.340	0.330	0.340	0.340	52,800
2023-07-28	0.340	0.340	0.335	0.340	0.340	19,000
2023-07-27	0.335	0.340	0.335	0.335	0.335	86,000
2023-07-26	0.325	0.325	0.325	0.325	0.325	169,200
2023-07-25	0.345	0.345	0.320	0.320	0.320	44,000
2023-07-24	0.360	0.360	0.360	0.360	0.360	8,300
2023-07-21	0.370	0.370	0.340	0.350	0.350	82,200
2023-07-20	0.355	0.355	0.340	0.350	0.350	41,200
2023-07-19	0.345	0.345	0.345	0.345	0.345	4,400
2023-07-18	0.360	0.360	0.345	0.350	0.350	108,600
2023-07-17	0.365	0.385	0.355	0.355	0.355	134,000
2023-07-14	0.370	0.370	0.365	0.370	0.370	15,000
2023-07-13	0.370	0.370	0.370	0.370	0.370	14,000
2023-07-12	0.380	0.380	0.375	0.380	0.380	19,500
2023-07-11	0.375	0.375	0.375	0.375	0.375	11,200
2023-07-10	0.370	0.370	0.355	0.355	0.355	70,000
2023-07-07	0.395	0.395	0.375	0.375	0.375	6,000
2023-07-06	0.395	0.395	0.395	0.395	0.395	1,000
2023-07-05	0.390	0.400	0.390	0.400	0.400	3,000
2023-07-04	0.380	0.380	0.380	0.380	0.380	0
2023-06-30	0.380	0.380	0.380	0.380	0.380	3,000
2023-06-29	0.390	0.390	0.365	0.365	0.365	9,500
2023-06-28	0.395	0.395	0.370	0.390	0.390	26,800
2023-06-27	0.385	0.390	0.385	0.390	0.390	6,500
2023-06-26	0.380	0.390	0.380	0.385	0.385	16,500
2023-06-23	0.380	0.385	0.345	0.375	0.375	128,000
2023-06-22	0.390	0.400	0.390	0.400	0.400	58,800
2023-06-21	0.420	0.430	0.420	0.430	0.430	44,800
2023-06-20	0.440	0.440	0.440	0.440	0.440	3,000
2023-06-19	0.440	0.440	0.440	0.440	0.440	0
2023-06-16	0.440	0.440	0.440	0.440	0.440	11,000
2023-06-15	0.445	0.445	0.440	0.440	0.440	20,000
2023-06-14	0.460	0.460	0.445	0.450	0.450	25,200

← NewerPage 14 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.