Galway Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.610	0.610	0.600	0.600	1.800	3,700
2022-01-06	0.620	0.620	0.600	0.620	1.860	6,633
2022-01-05	0.620	0.640	0.620	0.620	1.860	17,533
2022-01-04	0.610	0.610	0.610	0.610	1.830	8,367
2021-12-31	0.630	0.630	0.610	0.610	1.830	13,433
2021-12-30	0.610	0.620	0.610	0.610	1.830	42,233
2021-12-29	0.640	0.640	0.580	0.610	1.830	105,400
2021-12-24	0.640	0.640	0.640	0.640	1.920	0
2021-12-23	0.670	0.670	0.640	0.640	1.920	4,900
2021-12-22	0.640	0.650	0.640	0.650	1.950	8,667
2021-12-21	0.620	0.650	0.590	0.650	1.950	30,433
2021-12-20	0.620	0.620	0.620	0.620	1.860	16,033
2021-12-17	0.630	0.630	0.600	0.620	1.860	47,100
2021-12-16	0.640	0.640	0.630	0.640	1.920	9,000
2021-12-15	0.630	0.630	0.630	0.630	1.890	300
2021-12-14	0.600	0.650	0.600	0.640	1.920	34,567
2021-12-13	0.540	0.600	0.540	0.590	1.770	56,467
2021-12-10	0.540	0.550	0.540	0.540	1.620	31,667
2021-12-09	0.550	0.550	0.540	0.550	1.650	23,167
2021-12-08	0.530	0.550	0.530	0.550	1.650	22,000
2021-12-07	0.580	0.580	0.520	0.530	1.590	97,933
2021-12-06	0.570	0.580	0.570	0.570	1.710	12,633
2021-12-03	0.600	0.600	0.560	0.580	1.740	26,967
2021-12-02	0.610	0.610	0.600	0.600	1.800	6,767
2021-12-01	0.640	0.640	0.610	0.610	1.830	33,667
2021-11-30	0.640	0.640	0.640	0.640	1.920	6,500
2021-11-29	0.640	0.650	0.640	0.640	1.920	10,200
2021-11-26	0.630	0.640	0.620	0.620	1.860	30,667
2021-11-25	0.670	0.670	0.630	0.630	1.890	33,767
2021-11-24	0.640	0.680	0.640	0.680	2.040	8,867
2021-11-23	0.630	0.640	0.630	0.640	1.920	1,700
2021-11-22	0.700	0.700	0.630	0.650	1.950	65,600
2021-11-19	0.710	0.720	0.710	0.720	2.160	9,700
2021-11-18	0.700	0.720	0.690	0.720	2.160	61,067
2021-11-17	0.710	0.710	0.700	0.700	2.100	15,833
2021-11-16	0.710	0.710	0.700	0.700	2.100	3,633
2021-11-15	0.760	0.760	0.730	0.730	2.190	22,900
2021-11-12	0.750	0.760	0.720	0.760	2.280	25,967
2021-11-11	0.660	0.740	0.640	0.730	2.190	54,200
2021-11-10	0.630	0.640	0.620	0.630	1.890	17,200
2021-11-09	0.620	0.640	0.620	0.630	1.890	13,733
2021-11-08	0.600	0.610	0.600	0.610	1.830	28,400
2021-11-05	0.580	0.590	0.580	0.590	1.770	10,067
2021-11-04	0.580	0.580	0.570	0.570	1.710	17,000
2021-11-03	0.570	0.580	0.570	0.570	1.710	4,000
2021-11-02	0.570	0.570	0.560	0.560	1.680	12,600
2021-11-01	0.570	0.570	0.570	0.570	1.710	7,467
2021-10-29	0.580	0.580	0.550	0.570	1.710	4,200
2021-10-28	0.550	0.570	0.550	0.570	1.710	12,000
2021-10-27	0.580	0.580	0.520	0.550	1.650	2,710,567
2021-10-26	0.580	0.580	0.560	0.560	1.680	12,900
2021-10-25	0.560	0.585	0.540	0.570	1.710	56,067
2021-10-22	0.570	0.570	0.540	0.540	1.620	33,500
2021-10-21	0.590	0.590	0.530	0.540	1.620	54,500
2021-10-20	0.540	0.560	0.540	0.555	1.665	53,000

← NewerPage 21 of 21 · 1,255 trading days

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.