Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.290	0.290	0.265	0.265	0.795	38,000
2022-09-23	0.310	0.310	0.285	0.285	0.855	44,467
2022-09-22	0.330	0.330	0.300	0.300	0.900	58,500
2022-09-21	0.320	0.325	0.315	0.325	0.975	24,233
2022-09-20	0.330	0.330	0.315	0.320	0.960	21,300
2022-09-19	0.320	0.320	0.320	0.320	0.960	200
2022-09-16	0.320	0.330	0.315	0.320	0.960	18,833
2022-09-15	0.335	0.335	0.320	0.320	0.960	69,167
2022-09-14	0.335	0.335	0.325	0.330	0.990	17,733
2022-09-13	0.360	0.360	0.335	0.340	1.020	19,000
2022-09-12	0.340	0.360	0.340	0.350	1.050	68,067
2022-09-09	0.340	0.345	0.340	0.345	1.035	14,333
2022-09-08	0.335	0.340	0.335	0.340	1.020	5,667
2022-09-07	0.340	0.350	0.335	0.350	1.050	47,700
2022-09-06	0.340	0.350	0.335	0.335	1.005	12,000
2022-09-02	0.335	0.350	0.335	0.350	1.050	12,500
2022-09-01	0.340	0.340	0.330	0.330	0.990	91,133
2022-08-31	0.360	0.360	0.355	0.355	1.065	5,900
2022-08-30	0.360	0.360	0.355	0.360	1.080	5,633
2022-08-29	0.370	0.370	0.365	0.365	1.095	24,500
2022-08-26	0.370	0.370	0.365	0.365	1.095	25,000
2022-08-25	0.370	0.370	0.365	0.365	1.095	97,833
2022-08-24	0.375	0.375	0.370	0.375	1.125	8,333
2022-08-23	0.375	0.380	0.375	0.380	1.140	15,900
2022-08-22	0.375	0.375	0.375	0.375	1.125	1,500
2022-08-19	0.380	0.380	0.375	0.375	1.125	28,667
2022-08-18	0.380	0.390	0.380	0.380	1.140	10,100
2022-08-17	0.400	0.400	0.385	0.385	1.155	30,667
2022-08-16	0.405	0.405	0.405	0.405	1.215	1,667
2022-08-15	0.400	0.400	0.400	0.400	1.200	1,133
2022-08-12	0.410	0.410	0.410	0.410	1.230	0
2022-08-11	0.410	0.410	0.410	0.410	1.230	1,533
2022-08-10	0.410	0.410	0.410	0.410	1.230	2,667
2022-08-09	0.415	0.415	0.400	0.410	1.230	51,767
2022-08-08	0.420	0.420	0.420	0.420	1.260	5,700
2022-08-05	0.420	0.430	0.415	0.430	1.290	7,967
2022-08-04	0.435	0.445	0.430	0.435	1.305	12,300
2022-08-03	0.445	0.445	0.440	0.445	1.335	6,667
2022-08-02	0.425	0.450	0.425	0.445	1.335	39,400
2022-07-29	0.420	0.425	0.405	0.405	1.215	12,667
2022-07-28	0.405	0.420	0.405	0.420	1.260	22,767
2022-07-27	0.395	0.400	0.395	0.400	1.200	11,433
2022-07-26	0.395	0.395	0.390	0.390	1.170	5,833
2022-07-25	0.400	0.400	0.380	0.380	1.140	10,333
2022-07-22	0.400	0.400	0.400	0.400	1.200	5,600
2022-07-21	0.400	0.400	0.400	0.400	1.200	1,267
2022-07-20	0.415	0.430	0.385	0.385	1.155	41,667
2022-07-19	0.405	0.405	0.400	0.405	1.215	5,333
2022-07-18	0.405	0.410	0.405	0.410	1.230	11,200
2022-07-15	0.390	0.410	0.390	0.405	1.215	3,567
2022-07-14	0.410	0.410	0.410	0.410	1.230	500
2022-07-13	0.400	0.410	0.400	0.405	1.215	24,500
2022-07-12	0.400	0.400	0.370	0.380	1.140	64,167
2022-07-11	0.415	0.415	0.400	0.405	1.215	43,667
2022-07-08	0.378	0.390	0.370	0.385	1.155	24,133
2022-07-07	0.370	0.375	0.365	0.370	1.110	11,733
2022-07-06	0.385	0.385	0.370	0.370	1.110	2,833
2022-07-05	0.400	0.400	0.370	0.380	1.140	25,667
2022-07-04	0.400	0.400	0.400	0.400	1.200	19,667
2022-06-30	0.390	0.390	0.390	0.390	1.170	2,967

← NewerPage 18 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.