Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.460	0.460	0.445	0.450	0.450	25,200
2023-06-13	0.455	0.455	0.455	0.455	0.455	15,600
2023-06-12	0.460	0.460	0.455	0.455	0.455	12,000
2023-06-09	0.470	0.470	0.470	0.470	0.470	1,500
2023-06-08	0.455	0.455	0.455	0.455	0.455	1,500
2023-06-07	0.465	0.470	0.455	0.455	0.455	55,900
2023-06-06	0.470	0.470	0.465	0.470	0.470	10,200
2023-06-05	0.500	0.500	0.500	0.500	0.500	4,500
2023-06-02	0.480	0.480	0.480	0.480	0.480	100
2023-06-01	0.480	0.480	0.480	0.480	0.480	0
2023-05-31	0.470	0.480	0.470	0.480	0.480	33,000
2023-05-30	0.465	0.470	0.465	0.470	0.470	4,500
2023-05-29	0.470	0.470	0.470	0.470	0.470	500
2023-05-26	0.470	0.470	0.465	0.465	0.465	32,100
2023-05-25	0.485	0.485	0.470	0.470	0.470	32,200
2023-05-24	0.500	0.500	0.480	0.490	0.490	24,500
2023-05-23	0.490	0.510	0.490	0.510	0.510	35,500
2023-05-19	0.475	0.475	0.475	0.475	0.475	1,000
2023-05-18	0.470	0.470	0.460	0.460	0.460	4,500
2023-05-17	0.475	0.475	0.470	0.470	0.470	13,500
2023-05-16	0.480	0.480	0.470	0.470	0.470	6,300
2023-05-15	0.485	0.500	0.485	0.500	0.500	13,500
2023-05-12	0.500	0.500	0.500	0.500	0.500	2,000
2023-05-11	0.520	0.520	0.520	0.520	0.520	8,000
2023-05-10	0.495	0.495	0.495	0.495	0.495	0
2023-05-09	0.495	0.495	0.495	0.495	0.495	3,500
2023-05-08	0.490	0.530	0.485	0.530	0.530	25,000
2023-05-05	0.510	0.530	0.510	0.520	0.520	6,300
2023-05-04	0.490	0.510	0.475	0.510	0.510	102,300
2023-05-03	0.500	0.500	0.485	0.485	0.485	69,600
2023-05-02	0.490	0.500	0.485	0.490	0.490	52,400
2023-05-01	0.500	0.500	0.490	0.490	0.490	87,600
2023-04-28	0.510	0.510	0.500	0.500	0.500	6,100
2023-04-27	0.530	0.530	0.510	0.510	0.510	15,300
2023-04-26	0.530	0.540	0.520	0.520	0.520	18,300
2023-04-25	0.540	0.540	0.520	0.520	0.520	16,700
2023-04-24	0.530	0.530	0.530	0.530	0.530	10,000
2023-04-21	0.540	0.540	0.540	0.540	0.540	600
2023-04-20	0.530	0.530	0.530	0.530	0.530	0
2023-04-19	0.530	0.530	0.530	0.530	0.530	4,400
2023-04-18	0.540	0.540	0.530	0.530	0.530	5,000
2023-04-17	0.540	0.540	0.530	0.530	0.530	8,100
2023-04-14	0.560	0.560	0.540	0.540	0.540	63,300
2023-04-13	0.550	0.560	0.530	0.540	0.540	189,100
2023-04-12	0.540	0.550	0.540	0.540	0.540	164,900
2023-04-11	0.540	0.550	0.530	0.540	0.540	22,500
2023-04-10	0.560	0.560	0.530	0.530	0.530	24,300
2023-04-06	0.550	0.570	0.550	0.560	0.560	65,000
2023-04-05	0.550	0.550	0.540	0.540	0.540	49,200
2023-04-04	0.520	0.530	0.520	0.530	0.530	44,500
2023-04-03	0.500	0.520	0.500	0.520	0.520	25,400
2023-03-31	0.480	0.530	0.480	0.500	0.500	37,800
2023-03-30	0.495	0.495	0.495	0.495	0.495	500
2023-03-29	0.550	0.550	0.490	0.490	0.490	14,900
2023-03-28	0.490	0.540	0.490	0.540	0.540	4,900
2023-03-27	0.500	0.510	0.495	0.495	0.495	1,700
2023-03-24	0.505	0.505	0.505	0.505	0.505	5,100
2023-03-23	0.485	0.530	0.485	0.510	0.510	15,900
2023-03-22	0.520	0.520	0.520	0.520	0.520	1,400
2023-03-21	0.520	0.520	0.510	0.510	0.510	20,300

← NewerPage 15 of 21 · 1,259 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.