Galileo Resources Plc (AIM:GLR)
London · Delayed Price · Currency is GBP · Price in GBX 0.8500
0.00 (0.00%)
Oct 10, 2025, 3:43 PM GMT+1
Galileo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 4,562,041 |
| Oct 9, 2025 | 0.85 | 0.91 | 0.80 | 0.85 | 0.85 | - | 2,104,454 |
| Oct 8, 2025 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | 3.03% | 3,275,994 |
| Oct 7, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 7,884,281 |
| Oct 6, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 5,062,252 |
| Oct 3, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 1,923,707 |
| Oct 2, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 2,010,998 |
| Oct 1, 2025 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -5.71% | 8,687,344 |
| Sep 30, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | - | 1,567,632 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.78% | 6,515,831 |
| Sep 26, 2025 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 5.88% | 6,113,473 |
| Sep 25, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 19,773,374 |
| Sep 24, 2025 | 0.83 | 0.88 | 0.75 | 0.85 | 0.85 | 3.03% | 10,160,899 |
| Sep 23, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 5,307,039 |
| Sep 22, 2025 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 4,625,849 |
| Sep 19, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 347,173 |
| Sep 18, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | -1.73% | 10,351,441 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.80 | 0.87 | 0.87 | -8.95% | 16,709,749 |
| Sep 16, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 788,153 |
| Sep 15, 2025 | 0.95 | 0.98 | 0.90 | 0.93 | 0.93 | -2.63% | 6,117,155 |
| Sep 12, 2025 | 0.95 | 1.00 | 0.88 | 0.95 | 0.95 | - | 5,604,782 |
| Sep 11, 2025 | 1.00 | 1.05 | 0.92 | 0.95 | 0.95 | 1.06% | 1,463,516 |
| Sep 10, 2025 | 1.00 | 1.05 | 0.93 | 0.94 | 0.94 | -6.00% | 967,136 |
| Sep 9, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 3,509,369 |
| Sep 8, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 1,172,831 |
| Sep 5, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,475,472 |
| Sep 4, 2025 | 1.10 | 1.20 | 0.90 | 1.00 | 1.00 | -9.09% | 4,907,151 |
| Sep 3, 2025 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 1,120,335 |
| Sep 2, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 1,155,714 |
| Sep 1, 2025 | 1.05 | 1.20 | 0.95 | 1.05 | 1.05 | 7.69% | 4,693,087 |
| Aug 29, 2025 | 1.02 | 1.05 | 0.94 | 0.98 | 0.98 | -4.41% | 3,030,193 |
| Aug 28, 2025 | 0.94 | 1.05 | 0.85 | 1.02 | 1.02 | 16.57% | 3,267,475 |
| Aug 27, 2025 | 0.84 | 0.90 | 0.80 | 0.88 | 0.88 | 2.94% | 316,678 |
| Aug 26, 2025 | 0.84 | 0.90 | 0.81 | 0.85 | 0.85 | 13.33% | 1,862,937 |
| Aug 22, 2025 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | -2.60% | 388,000 |
| Aug 21, 2025 | 0.72 | 0.80 | 0.70 | 0.77 | 0.77 | 10.00% | 3,159,713 |
| Aug 20, 2025 | 0.79 | 0.80 | 0.70 | 0.70 | 0.70 | -6.67% | 2,044,797 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | - | 700,931 |
| Aug 18, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | - | 2,318 |
| Aug 15, 2025 | 0.80 | 0.80 | 0.65 | 0.75 | 0.75 | 3.45% | 2,571,581 |
| Aug 14, 2025 | 0.70 | 0.75 | 0.65 | 0.73 | 0.73 | -3.33% | 4,316,448 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.70 | 0.75 | 0.75 | 1.35% | 6,766,050 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.74 | 0.74 | 0.74 | -7.50% | 274,104 |
| Aug 11, 2025 | 0.76 | 0.85 | 0.76 | 0.80 | 0.80 | - | 832,597 |
| Aug 8, 2025 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | 3.23% | 634,948 |
| Aug 7, 2025 | 0.80 | 0.85 | 0.75 | 0.78 | 0.78 | -8.82% | 2,648,022 |
| Aug 6, 2025 | 0.80 | 0.90 | 0.80 | 0.85 | 0.85 | - | 267,966 |
| Aug 5, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | -1.16% | 799,035 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.80 | 0.86 | 0.86 | 1.18% | 98,920 |
| Aug 1, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 9.68% | 1,064,940 |