Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.400	0.400	0.390	0.390	1.170	15,233
2022-06-28	0.415	0.415	0.415	0.415	1.245	133
2022-06-27	0.415	0.420	0.410	0.415	1.245	21,100
2022-06-24	0.425	0.425	0.415	0.415	1.245	7,133
2022-06-23	0.425	0.435	0.415	0.430	1.290	32,200
2022-06-22	0.415	0.415	0.415	0.415	1.245	5,233
2022-06-21	0.430	0.430	0.425	0.425	1.275	3,400
2022-06-20	0.430	0.430	0.430	0.430	1.290	1,000
2022-06-17	0.425	0.430	0.420	0.430	1.290	7,867
2022-06-16	0.410	0.435	0.410	0.420	1.260	4,467
2022-06-15	0.410	0.410	0.400	0.410	1.230	24,033
2022-06-14	0.410	0.410	0.400	0.405	1.215	9,367
2022-06-13	0.400	0.410	0.390	0.410	1.230	28,067
2022-06-10	0.420	0.420	0.410	0.415	1.245	46,833
2022-06-09	0.430	0.430	0.425	0.425	1.275	4,333
2022-06-08	0.435	0.440	0.420	0.420	1.260	26,000
2022-06-07	0.430	0.440	0.430	0.435	1.305	37,500
2022-06-06	0.445	0.445	0.425	0.425	1.275	9,000
2022-06-03	0.440	0.445	0.440	0.440	1.320	8,033
2022-06-02	0.410	0.445	0.410	0.435	1.305	51,867
2022-06-01	0.405	0.415	0.400	0.400	1.200	22,433
2022-05-31	0.415	0.415	0.400	0.400	1.200	47,833
2022-05-30	0.395	0.420	0.390	0.420	1.260	106,467
2022-05-27	0.385	0.385	0.370	0.375	1.125	11,400
2022-05-26	0.390	0.390	0.380	0.380	1.140	7,300
2022-05-25	0.390	0.390	0.385	0.385	1.155	3,500
2022-05-24	0.390	0.400	0.385	0.385	1.155	13,033
2022-05-20	0.410	0.410	0.400	0.400	1.200	1,567
2022-05-19	0.400	0.400	0.380	0.395	1.185	9,833
2022-05-18	0.395	0.395	0.375	0.375	1.125	30,933
2022-05-17	0.390	0.400	0.390	0.400	1.200	3,667
2022-05-16	0.400	0.420	0.390	0.390	1.170	7,933
2022-05-13	0.400	0.400	0.390	0.395	1.185	11,633
2022-05-12	0.405	0.440	0.390	0.395	1.185	37,133
2022-05-11	0.425	0.425	0.405	0.405	1.215	11,833
2022-05-10	0.440	0.440	0.400	0.400	1.200	82,633
2022-05-09	0.470	0.470	0.425	0.425	1.275	82,500
2022-05-06	0.460	0.460	0.455	0.460	1.380	4,633
2022-05-05	0.470	0.475	0.460	0.465	1.395	21,533
2022-05-04	0.470	0.470	0.470	0.470	1.410	57,333
2022-05-03	0.485	0.485	0.480	0.480	1.440	9,000
2022-05-02	0.495	0.495	0.475	0.485	1.455	45,033
2022-04-29	0.480	0.500	0.480	0.500	1.500	72,200
2022-04-28	0.485	0.485	0.470	0.480	1.440	18,800
2022-04-27	0.520	0.520	0.480	0.480	1.440	58,567
2022-04-26	0.540	0.540	0.510	0.520	1.560	17,200
2022-04-25	0.530	0.550	0.500	0.520	1.560	339,733
2022-04-22	0.530	0.530	0.485	0.500	1.500	73,867
2022-04-21	0.550	0.550	0.510	0.520	1.560	30,100
2022-04-20	0.550	0.550	0.540	0.550	1.650	25,833
2022-04-19	0.550	0.550	0.550	0.550	1.650	10,833
2022-04-18	0.540	0.560	0.540	0.550	1.650	18,067
2022-04-14	0.550	0.550	0.540	0.540	1.620	46,700
2022-04-13	0.550	0.550	0.550	0.550	1.650	11,500
2022-04-12	0.550	0.550	0.540	0.550	1.650	23,933
2022-04-11	0.560	0.570	0.530	0.550	1.650	24,333
2022-04-08	0.560	0.570	0.560	0.570	1.710	34,233
2022-04-07	0.540	0.560	0.530	0.560	1.680	15,100
2022-04-06	0.550	0.550	0.520	0.540	1.620	21,867
2022-04-05	0.570	0.570	0.550	0.550	1.650	12,100

← NewerPage 19 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.