Galantas Gold Corporation (AIM:GAL)
London · Delayed Price · Currency is GBP · Price in GBX 29.60
-1.40 (-4.52%)
Sep 18, 2026, 4:29 PM GMT
AIM:GAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.50 | 33.00 | 29.00 | 30.00 | 30.00 | -3.23% | 144,487 |
| Sep 17, 2026 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 150,510 |
| Sep 16, 2026 | 29.00 | 33.00 | 28.00 | 30.00 | 30.00 | 5.26% | 94,170 |
| Sep 15, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 15,327 |
| Sep 14, 2026 | 31.00 | 31.00 | 28.00 | 28.50 | 28.50 | -6.56% | 267,711 |
| Sep 11, 2026 | 31.50 | 32.00 | 30.00 | 30.50 | 30.50 | -3.17% | 81,411 |
| Sep 10, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | -1.56% | 39,546 |
| Sep 9, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 15,692 |
| Sep 8, 2026 | 31.90 | 33.00 | 31.00 | 32.00 | 32.00 | 1.59% | 152,529 |
| Sep 7, 2026 | 32.50 | 33.00 | 31.00 | 31.50 | 31.50 | -4.55% | 112,535 |
| Sep 4, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 90,703 |
| Sep 3, 2026 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | 1.49% | 209,125 |
| Sep 2, 2026 | 33.50 | 36.00 | 32.00 | 33.50 | 33.50 | - | 42,016 |
| Sep 1, 2026 | 34.50 | 36.00 | 31.00 | 33.50 | 33.50 | -2.90% | 357,460 |
| Aug 28, 2026 | 36.50 | 38.00 | 32.00 | 34.50 | 34.50 | -4.17% | 300,386 |
| Aug 27, 2026 | 32.50 | 38.00 | 32.00 | 36.00 | 36.00 | 10.77% | 757,188 |
| Aug 26, 2026 | 31.50 | 34.00 | 30.00 | 32.50 | 32.50 | 4.84% | 321,795 |
| Aug 25, 2026 | 31.50 | 33.00 | 30.00 | 31.00 | 31.00 | - | 520,179 |
| Aug 24, 2026 | 28.50 | 32.00 | 26.00 | 31.00 | 31.00 | 15.67% | 348,219 |
| Aug 21, 2026 | 26.50 | 30.00 | 25.00 | 26.80 | 26.80 | 1.13% | 243,246 |
| Aug 20, 2026 | 23.50 | 29.00 | 22.00 | 26.50 | 26.50 | 12.77% | 333,488 |
| Aug 19, 2026 | 23.50 | 25.00 | 23.50 | 23.50 | 23.50 | - | 24,050 |
| Aug 18, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 20,639 |
| Aug 17, 2026 | 24.00 | 25.00 | 22.00 | 23.50 | 23.50 | -2.08% | 22,020 |
| Aug 14, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 31,787 |
| Aug 13, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 22,598 |
| Aug 12, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -2.04% | 54,146 |
| Aug 11, 2026 | 25.00 | 26.00 | 23.00 | 24.50 | 24.50 | -2.00% | 14,036 |
| Aug 10, 2026 | 24.50 | 26.00 | 23.00 | 25.00 | 25.00 | 2.04% | 72,602 |
| Aug 7, 2026 | 24.00 | 26.00 | 23.00 | 24.50 | 24.50 | 2.08% | 102,371 |
| Aug 6, 2026 | 24.50 | 26.00 | 22.00 | 24.00 | 24.00 | 6.67% | 299,893 |
| Aug 5, 2026 | 21.50 | 23.00 | 21.00 | 22.50 | 22.50 | 7.14% | 195,725 |
| Aug 4, 2026 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 25,596 |
| Aug 3, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 18,835 |
| Jul 31, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 17,440 |
| Jul 30, 2026 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 40,918 |
| Jul 29, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 13,431 |
| Jul 28, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 38,552 |
| Jul 27, 2026 | 20.50 | 22.00 | 20.90 | 21.00 | 21.00 | 2.44% | 29,611 |
| Jul 24, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 138,315 |
| Jul 23, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -2.33% | 54,913 |
| Jul 22, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 98,085 |
| Jul 21, 2026 | 19.50 | 21.60 | 19.00 | 21.50 | 21.50 | 10.26% | 322,824 |
| Jul 20, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 39,291 |
| Jul 17, 2026 | 20.00 | 21.00 | 18.00 | 19.50 | 19.50 | -9.30% | 152,839 |
| Jul 16, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 22,340 |
| Jul 15, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 8,262 |
| Jul 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 4.76% | 62,899 |
| Jul 13, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 261,514 |
| Jul 10, 2026 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 125,716 |