Galantas Gold Corporation (AIM:GAL)
London · Delayed Price · Currency is GBP · Price in GBX 29.80
+3.80 (14.62%)
May 28, 2026, 4:29 PM GMT
AIM:GAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 81,257 |
| May 26, 2026 | 25.02 | 27.00 | 24.00 | 25.50 | 25.50 | -1.92% | 159,570 |
| May 22, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 40,068 |
| May 21, 2026 | 27.00 | 29.00 | 25.02 | 26.00 | 26.00 | -3.70% | 171,116 |
| May 20, 2026 | 25.00 | 27.00 | 24.00 | 27.00 | 27.00 | 8.00% | 162,609 |
| May 19, 2026 | 25.50 | 28.00 | 24.00 | 25.00 | 25.00 | -3.85% | 246,398 |
| May 18, 2026 | 28.50 | 29.00 | 25.00 | 26.00 | 26.00 | -7.14% | 146,973 |
| May 15, 2026 | 28.50 | 29.00 | 28.00 | 28.00 | 28.00 | -1.75% | 51,194 |
| May 14, 2026 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | -1.72% | 206,457 |
| May 13, 2026 | 29.50 | 30.00 | 28.95 | 29.00 | 29.00 | -4.92% | 328,423 |
| May 12, 2026 | 29.50 | 33.00 | 29.00 | 30.50 | 30.50 | 3.39% | 293,115 |
| May 11, 2026 | 33.50 | 35.00 | 29.00 | 29.50 | 29.50 | -14.49% | 904,403 |
| May 8, 2026 | 28.50 | 36.00 | 28.00 | 34.50 | 34.50 | 23.21% | 795,302 |
| May 7, 2026 | 26.00 | 29.00 | 23.00 | 28.00 | 28.00 | 21.74% | 751,754 |
| May 6, 2026 | 24.50 | 30.00 | 22.00 | 23.00 | 23.00 | 6.98% | 1,376,990 |
| May 5, 2026 | 40.00 | 42.00 | 19.00 | 21.50 | 21.50 | -44.87% | 1,492,545 |
| May 1, 2026 | 35.00 | 40.00 | 33.60 | 39.00 | 39.00 | 11.43% | 348,100 |
| Apr 30, 2026 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 29,300 |
| Apr 29, 2026 | 34.50 | 37.00 | 32.00 | 35.00 | 35.00 | -1.41% | 119,041 |
| Apr 28, 2026 | 35.50 | 37.00 | 32.00 | 35.50 | 35.50 | - | 199,561 |
| Apr 27, 2026 | 36.50 | 39.00 | 34.00 | 35.50 | 35.50 | -2.74% | 102,973 |
| Apr 24, 2026 | 36.50 | 39.00 | 34.00 | 36.50 | 36.50 | - | 2,406 |
| Apr 23, 2026 | 36.50 | 39.00 | 33.00 | 36.50 | 36.50 | -1.35% | 87,512 |
| Apr 22, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 27,656 |
| Apr 21, 2026 | 38.00 | 39.00 | 33.00 | 37.00 | 37.00 | -2.63% | 100,128 |
| Apr 20, 2026 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 93,332 |
| Apr 17, 2026 | 36.50 | 40.00 | 35.00 | 39.00 | 39.00 | 6.85% | 259,335 |
| Apr 16, 2026 | 37.50 | 39.00 | 33.00 | 36.50 | 36.50 | -3.95% | 103,555 |
| Apr 15, 2026 | 39.50 | 41.00 | 37.00 | 38.00 | 38.00 | -3.80% | 231,178 |
| Apr 14, 2026 | 38.50 | 41.00 | 38.00 | 39.50 | 39.50 | 6.76% | 211,779 |
| Apr 13, 2026 | 35.00 | 38.00 | 33.00 | 37.00 | 37.00 | - | 134,050 |
| Apr 10, 2026 | 33.50 | 38.00 | 32.00 | 37.00 | 37.00 | 13.85% | 536,902 |
| Apr 9, 2026 | 35.50 | 37.00 | 31.00 | 32.50 | 32.50 | -9.72% | 227,764 |
| Apr 8, 2026 | 36.00 | 39.00 | 35.00 | 36.00 | 36.00 | 2.86% | 172,341 |
| Apr 7, 2026 | 35.50 | 38.00 | 33.00 | 35.00 | 35.00 | -2.78% | 331,001 |
| Apr 2, 2026 | 38.00 | 40.00 | 34.00 | 36.00 | 36.00 | -5.26% | 163,724 |
| Apr 1, 2026 | 33.50 | 40.00 | 32.00 | 38.00 | 38.00 | 13.43% | 291,488 |
| Mar 31, 2026 | 31.00 | 33.75 | 29.00 | 33.50 | 33.50 | -6.94% | 527,666 |
| Mar 30, 2026 | 37.00 | 39.00 | 33.00 | 36.00 | 36.00 | -2.70% | 112,942 |
| Mar 27, 2026 | 33.50 | 39.00 | 33.00 | 37.00 | 37.00 | 10.45% | 141,658 |
| Mar 26, 2026 | 31.50 | 38.00 | 31.00 | 33.50 | 33.50 | - | 81,027 |
| Mar 25, 2026 | 31.00 | 39.00 | 30.00 | 33.50 | 33.50 | 9.84% | 478,247 |
| Mar 24, 2026 | 32.00 | 32.00 | 30.00 | 30.50 | 30.50 | -4.69% | 73,291 |
| Mar 23, 2026 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | -4.48% | 110,772 |
| Mar 20, 2026 | 32.50 | 37.00 | 30.00 | 33.50 | 33.50 | 3.08% | 81,230 |
| Mar 19, 2026 | 34.50 | 35.00 | 28.00 | 32.50 | 32.50 | -10.96% | 650,140 |
| Mar 18, 2026 | 37.00 | 40.00 | 33.07 | 36.50 | 36.50 | 4.29% | 50,246 |
| Mar 17, 2026 | 36.00 | 37.00 | 30.00 | 35.00 | 35.00 | -2.78% | 361,845 |
| Mar 16, 2026 | 38.00 | 45.00 | 34.00 | 36.00 | 36.00 | -5.26% | 286,876 |
| Mar 13, 2026 | 37.50 | 45.00 | 34.00 | 38.00 | 38.00 | 1.33% | 366,079 |