Galantas Gold Corporation (AIM:GAL)
London · Delayed Price · Currency is GBP · Price in GBX 7.38
-0.38 (-4.84%)
Oct 10, 2025, 3:51 PM GMT+1
Galantas Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.63 | 8.00 | 7.38 | 7.38 | 7.38 | -4.77% | 41,380 |
| Oct 9, 2025 | 6.75 | 8.00 | 6.60 | 7.75 | 7.75 | 14.81% | 245,541 |
| Oct 8, 2025 | 6.25 | 7.00 | 6.25 | 6.75 | 6.75 | 8.00% | 38,873 |
| Oct 7, 2025 | 5.65 | 6.50 | 5.64 | 6.25 | 6.25 | 15.74% | 119,617 |
| Oct 6, 2025 | 5.40 | 5.78 | 5.02 | 5.40 | 5.40 | 8.00% | 54,933 |
| Oct 3, 2025 | 4.50 | 5.00 | 4.28 | 5.00 | 5.00 | 11.11% | 386,656 |
| Oct 2, 2025 | 4.50 | 4.90 | 4.27 | 4.50 | 4.50 | - | 6,254 |
| Oct 1, 2025 | 4.75 | 4.99 | 4.50 | 4.50 | 4.50 | -5.26% | 82,536 |
| Sep 30, 2025 | 4.75 | 5.00 | 4.75 | 4.75 | 4.75 | - | 77 |
| Sep 29, 2025 | 4.75 | 4.99 | 4.55 | 4.75 | 4.75 | - | 281,901 |
| Sep 26, 2025 | 5.25 | 5.49 | 4.60 | 4.75 | 4.75 | -13.64% | 69,117 |
| Sep 25, 2025 | 5.50 | 5.80 | 5.10 | 5.50 | 5.50 | - | 164,185 |
| Sep 24, 2025 | 5.50 | 6.00 | 5.02 | 5.50 | 5.50 | - | 179,777 |
| Sep 23, 2025 | 5.00 | 5.50 | 4.78 | 5.50 | 5.50 | 10.00% | 325,245 |
| Sep 22, 2025 | 4.75 | 5.00 | 4.63 | 5.00 | 5.00 | 11.11% | 302,968 |
| Sep 19, 2025 | 4.97 | 5.00 | 4.50 | 4.50 | 4.50 | - | 1,553 |
| Sep 18, 2025 | 4.97 | 4.97 | 4.50 | 4.50 | 4.50 | - | 1,554 |
| Sep 17, 2025 | 4.50 | 4.97 | 4.50 | 4.50 | 4.50 | - | 22,813 |
| Sep 16, 2025 | 4.50 | 5.00 | 4.50 | 4.50 | 4.50 | - | 23,046 |
| Sep 15, 2025 | 5.10 | 5.19 | 4.00 | 4.50 | 4.50 | -11.76% | 80,210 |
| Sep 12, 2025 | 5.75 | 6.00 | 5.10 | 5.10 | 5.10 | -11.30% | 480,289 |
| Sep 11, 2025 | 5.75 | 6.00 | 5.52 | 5.75 | 5.75 | 4.55% | 50,348 |
| Sep 10, 2025 | 4.75 | 5.90 | 4.70 | 5.50 | 5.50 | 15.79% | 41,361 |
| Sep 9, 2025 | 4.97 | 5.00 | 4.10 | 4.75 | 4.75 | 5.56% | 123,119 |
| Sep 8, 2025 | 4.50 | 5.00 | 4.10 | 4.50 | 4.50 | - | 345,024 |
| Sep 5, 2025 | 4.00 | 4.80 | 3.65 | 4.50 | 4.50 | 12.50% | 167,737 |
| Sep 4, 2025 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 14.29% | 42,849 |
| Sep 3, 2025 | 3.50 | 3.97 | 3.00 | 3.50 | 3.50 | - | 9,949 |
| Sep 2, 2025 | 3.50 | 4.00 | 3.10 | 3.50 | 3.50 | - | 94,092 |
| Sep 1, 2025 | 3.97 | 3.97 | 3.10 | 3.50 | 3.50 | - | 2,939 |
| Aug 29, 2025 | 3.84 | 4.00 | 3.00 | 3.50 | 3.50 | - | 57,329 |
| Aug 28, 2025 | 3.10 | 3.50 | 3.10 | 3.50 | 3.50 | - | 5,202 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 26, 2025 | 3.00 | 3.84 | 3.00 | 3.50 | 3.50 | - | 5,787 |
| Aug 22, 2025 | 3.18 | 3.50 | 3.18 | 3.50 | 3.50 | - | 18,222 |
| Aug 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 20, 2025 | 3.85 | 3.85 | 3.10 | 3.50 | 3.50 | - | 25,305 |
| Aug 19, 2025 | 3.10 | 3.85 | 3.10 | 3.50 | 3.50 | - | 220,454 |
| Aug 18, 2025 | 3.85 | 3.97 | 3.00 | 3.50 | 3.50 | - | 171,175 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.16 | 3.50 | 3.50 | - | 36,594 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | - | 51,870 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -6.67% | 366,506 |
| Aug 12, 2025 | 3.50 | 3.99 | 3.50 | 3.75 | 3.75 | 2.74% | 154,422 |
| Aug 11, 2025 | 3.97 | 3.97 | 3.00 | 3.65 | 3.65 | 4.29% | 197,065 |
| Aug 8, 2025 | 3.45 | 3.50 | 3.10 | 3.50 | 3.50 | 7.69% | 177,363 |
| Aug 7, 2025 | 3.05 | 3.25 | 3.05 | 3.25 | 3.25 | - | 1,984 |
| Aug 6, 2025 | 3.34 | 3.34 | 3.10 | 3.25 | 3.25 | - | 70,957 |
| Aug 5, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | - | 9,282 |
| Aug 4, 2025 | 3.12 | 3.49 | 3.12 | 3.25 | 3.25 | -7.14% | 86,366 |
| Aug 1, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | - | 105,000 |