Galantas Gold Corporation (AIM:GAL)
London · Delayed Price · Currency is GBP · Price in GBX 34.50
+6.50 (23.21%)
May 8, 2026, 4:50 PM GMT
AIM:GAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 23.75 | 29.00 | 23.00 | 28.00 | 28.00 | 21.74% | 751,757 |
| 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 | 37.00 | 37.00 | 32.00 | 35.50 | 35.50 | - | 199,564 |
| Apr 27, 2026 | 35.25 | 39.00 | 34.00 | 35.50 | 35.50 | -2.74% | 102,976 |
| 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 | 39.95 | 38.00 | 38.00 | 38.00 | 38.00 | -3.80% | 206,177 |
| 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 | - | 79,050 |
| 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 | 37.00 | 38.00 | 33.00 | 35.00 | 35.00 | -2.78% | 301,002 |
| 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 | 33.00 | 33.75 | 29.00 | 33.50 | 33.50 | -6.94% | 472,674 |
| 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% | 478,250 |
| 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 |
| Mar 12, 2026 | 40.50 | 42.00 | 31.18 | 37.50 | 37.50 | -11.76% | 777,751 |
| Mar 11, 2026 | 49.00 | 50.00 | 37.00 | 42.50 | 42.50 | -22.02% | 836,813 |
| Mar 10, 2026 | 63.50 | 65.00 | 48.00 | 54.50 | 54.50 | -14.17% | 768,571 |
| Mar 9, 2026 | 57.50 | 80.00 | 51.00 | 63.50 | 63.50 | 2.42% | 2,248,787 |
| Mar 6, 2026 | 39.50 | 65.00 | 39.00 | 62.00 | 62.00 | 56.96% | 2,913,753 |
| Mar 5, 2026 | 31.00 | 39.10 | 30.00 | 39.50 | 39.50 | 27.42% | 906,268 |
| Mar 4, 2026 | 27.50 | 32.00 | 27.00 | 31.00 | 31.00 | 10.71% | 368,696 |
| Mar 3, 2026 | 29.50 | 30.00 | 26.38 | 28.00 | 28.00 | -5.08% | 596,328 |
| Mar 2, 2026 | 27.50 | 33.00 | 27.00 | 29.50 | 29.50 | 7.27% | 615,702 |
| Feb 27, 2026 | 27.50 | 28.00 | 26.00 | 27.50 | 27.50 | -0.36% | 221,159 |
| Feb 26, 2026 | 26.50 | 27.60 | 26.00 | 27.60 | 27.60 | 4.15% | 217,859 |
| Feb 25, 2026 | 28.50 | 29.00 | 26.00 | 26.50 | 26.50 | -3.64% | 345,969 |
| Feb 24, 2026 | 26.00 | 30.00 | 25.00 | 27.50 | 27.50 | 1.85% | 862,227 |