Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.600	0.600	0.560	0.560	1.680	31,900
2022-04-01	0.620	0.620	0.600	0.600	1.800	14,633
2022-03-31	0.570	0.620	0.570	0.620	1.860	13,267
2022-03-30	0.570	0.590	0.570	0.590	1.770	22,000
2022-03-29	0.580	0.590	0.560	0.590	1.770	26,200
2022-03-28	0.570	0.610	0.570	0.590	1.770	65,900
2022-03-25	0.550	0.570	0.540	0.570	1.710	13,867
2022-03-24	0.560	0.570	0.540	0.540	1.620	49,000
2022-03-23	0.550	0.550	0.540	0.550	1.650	16,767
2022-03-22	0.510	0.550	0.510	0.550	1.650	12,533
2022-03-21	0.530	0.545	0.500	0.500	1.500	25,467
2022-03-18	0.520	0.520	0.520	0.520	1.560	5,933
2022-03-17	0.490	0.520	0.490	0.510	1.530	186,500
2022-03-16	0.490	0.490	0.465	0.483	1.449	109,333
2022-03-15	0.500	0.500	0.480	0.480	1.440	200,967
2022-03-14	0.475	0.485	0.475	0.480	1.440	43,133
2022-03-11	0.475	0.475	0.465	0.470	1.410	169,333
2022-03-10	0.480	0.480	0.455	0.475	1.425	101,533
2022-03-09	0.480	0.490	0.475	0.475	1.425	51,467
2022-03-08	0.500	0.520	0.480	0.485	1.455	248,333
2022-03-07	0.500	0.500	0.480	0.495	1.485	159,267
2022-03-04	0.480	0.495	0.480	0.495	1.485	22,267
2022-03-03	0.490	0.490	0.480	0.485	1.455	58,000
2022-03-02	0.485	0.485	0.475	0.480	1.440	125,167
2022-03-01	0.475	0.475	0.460	0.470	1.410	70,967
2022-02-28	0.460	0.470	0.455	0.460	1.380	57,033
2022-02-25	0.470	0.470	0.450	0.460	1.380	78,567
2022-02-24	0.480	0.490	0.465	0.465	1.395	57,533
2022-02-23	0.470	0.475	0.460	0.470	1.410	42,000
2022-02-22	0.500	0.500	0.470	0.470	1.410	18,133
2022-02-18	0.490	0.500	0.480	0.490	1.470	140,100
2022-02-17	0.530	0.530	0.490	0.500	1.500	133,667
2022-02-16	0.500	0.510	0.495	0.510	1.530	50,033
2022-02-15	0.490	0.500	0.480	0.490	1.470	48,700
2022-02-14	0.520	0.530	0.480	0.480	1.440	89,433
2022-02-11	0.520	0.540	0.510	0.510	1.530	217,967
2022-02-10	0.580	0.580	0.510	0.520	1.560	33,033
2022-02-09	0.580	0.590	0.560	0.570	1.710	19,567
2022-02-08	0.590	0.600	0.550	0.560	1.680	20,867
2022-02-07	0.550	0.590	0.550	0.580	1.740	21,367
2022-02-04	0.560	0.570	0.560	0.570	1.710	4,567
2022-02-03	0.550	0.560	0.540	0.550	1.650	11,433
2022-02-02	0.530	0.570	0.530	0.550	1.650	24,200
2022-02-01	0.540	0.550	0.530	0.530	1.590	25,567
2022-01-31	0.560	0.560	0.550	0.550	1.650	13,333
2022-01-28	0.540	0.550	0.530	0.550	1.650	14,833
2022-01-27	0.550	0.550	0.540	0.540	1.620	4,967
2022-01-26	0.610	0.610	0.520	0.550	1.650	74,633
2022-01-25	0.600	0.600	0.600	0.600	1.800	167
2022-01-24	0.580	0.600	0.530	0.600	1.800	56,667
2022-01-21	0.660	0.660	0.610	0.610	1.830	8,500
2022-01-20	0.640	0.680	0.620	0.680	2.040	19,367
2022-01-19	0.620	0.650	0.620	0.650	1.950	92,067
2022-01-18	0.640	0.640	0.600	0.620	1.860	31,467
2022-01-17	0.650	0.650	0.650	0.650	1.950	6,733
2022-01-14	0.650	0.680	0.630	0.640	1.920	110,633
2022-01-13	0.630	0.630	0.630	0.630	1.890	4,500
2022-01-12	0.640	0.650	0.640	0.650	1.950	20,333
2022-01-11	0.610	0.650	0.600	0.650	1.950	40,900
2022-01-10	0.610	0.610	0.600	0.610	1.830	12,200

← NewerPage 20 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.