Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.510	0.530	0.510	0.510	0.510	9,700
2023-03-17	0.480	0.520	0.465	0.520	0.520	84,400
2023-03-16	0.500	0.500	0.490	0.490	0.490	7,000
2023-03-15	0.530	0.530	0.470	0.480	0.480	150,400
2023-03-14	0.540	0.540	0.510	0.510	0.510	31,500
2023-03-13	0.560	0.560	0.540	0.540	0.540	53,900
2023-03-10	0.630	0.630	0.560	0.560	0.560	13,200
2023-03-09	0.640	0.640	0.560	0.560	0.560	11,800
2023-03-08	0.570	0.570	0.570	0.570	0.570	100
2023-03-07	0.580	0.580	0.570	0.570	0.570	14,500
2023-03-06	0.590	0.630	0.580	0.580	0.580	22,900
2023-03-03	0.620	0.620	0.590	0.610	0.610	14,600
2023-03-02	0.630	0.630	0.630	0.630	0.630	0
2023-03-01	0.660	0.660	0.630	0.630	0.630	4,500
2023-02-28	0.580	0.630	0.580	0.630	0.630	29,600
2023-02-27	0.600	0.600	0.590	0.600	0.600	16,900
2023-02-24	0.630	0.630	0.620	0.620	0.620	37,500
2023-02-23	0.630	0.630	0.620	0.630	0.630	22,000
2023-02-22	0.640	0.640	0.630	0.630	0.630	44,300
2023-02-21	0.660	0.660	0.640	0.640	0.640	4,800
2023-02-17	0.640	0.660	0.640	0.660	0.660	19,300
2023-02-16	0.660	0.670	0.650	0.670	0.670	10,200
2023-02-15	0.690	0.690	0.660	0.660	0.660	3,500
2023-02-14	0.710	0.710	0.640	0.660	0.660	111,200
2023-02-13	0.700	0.730	0.700	0.730	0.730	3,500
2023-02-10	0.760	0.770	0.720	0.720	0.720	28,800
2023-02-09	0.740	0.770	0.710	0.760	0.760	20,000
2023-02-08	0.770	0.770	0.740	0.740	0.740	7,700
2023-02-07	0.780	0.780	0.780	0.780	0.780	0
2023-02-06	0.740	0.780	0.740	0.780	0.780	15,700
2023-02-03	0.720	0.750	0.720	0.750	0.750	9,600
2023-02-02	0.800	0.800	0.770	0.770	0.770	12,600
2023-02-01	0.740	0.810	0.740	0.810	0.810	18,300
2023-01-31	0.780	0.780	0.710	0.740	0.740	65,400
2023-01-30	0.730	0.780	0.730	0.780	0.780	1,700
2023-01-27	0.780	0.780	0.740	0.740	0.740	4,300
2023-01-26	0.265	0.268	0.260	0.265	0.795	22,633
2023-01-25	0.270	0.275	0.270	0.275	0.825	8,000
2023-01-24	0.270	0.275	0.270	0.270	0.810	6,667
2023-01-23	0.280	0.280	0.270	0.270	0.810	29,900
2023-01-20	0.265	0.270	0.265	0.270	0.810	34,000
2023-01-19	0.270	0.270	0.265	0.265	0.795	8,600
2023-01-18	0.270	0.270	0.260	0.260	0.780	36,833
2023-01-17	0.265	0.265	0.260	0.260	0.780	58,033
2023-01-16	0.270	0.270	0.265	0.265	0.795	11,667
2023-01-13	0.270	0.275	0.265	0.265	0.795	43,867
2023-01-12	0.265	0.265	0.265	0.265	0.795	2,833
2023-01-11	0.255	0.265	0.250	0.265	0.795	54,400
2023-01-10	0.250	0.255	0.250	0.255	0.765	17,767
2023-01-09	0.245	0.250	0.245	0.245	0.735	6,467
2023-01-06	0.255	0.260	0.240	0.250	0.750	38,333
2023-01-05	0.250	0.250	0.245	0.250	0.750	15,167
2023-01-04	0.235	0.245	0.235	0.245	0.735	63,667
2023-01-03	0.230	0.240	0.230	0.235	0.705	15,167
2022-12-30	0.230	0.230	0.220	0.225	0.675	37,900
2022-12-29	0.225	0.225	0.220	0.225	0.675	40,333
2022-12-28	0.230	0.235	0.220	0.225	0.675	43,667
2022-12-23	0.230	0.230	0.225	0.225	0.675	15,200
2022-12-22	0.220	0.225	0.215	0.225	0.675	18,233
2022-12-21	0.220	0.220	0.215	0.220	0.660	27,700

← NewerPage 16 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.