Galileo Resources Plc (AIM:GLR)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
-0.0500 (-5.00%)
Sep 9, 2025, 12:15 PM GMT+1
Galileo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -8.82% | 6,303,716 |
| Jul 30, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | -5.56% | 886,817 |
| Jul 29, 2025 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | - | 471,256 |
| Jul 28, 2025 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | - | 412,038 |
| Jul 25, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 939,680 |
| Jul 24, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | -5.26% | 12,166,093 |
| Jul 23, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,484,987 |
| Jul 22, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | - | 481,496 |
| Jul 21, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | - | 154,379 |
| Jul 18, 2025 | 0.93 | 1.05 | 0.93 | 0.95 | 0.95 | -1.04% | 1,543,199 |
| Jul 17, 2025 | 1.04 | 1.05 | 0.96 | 0.96 | 0.96 | -1.54% | 689,550 |
| Jul 16, 2025 | 0.99 | 1.05 | 0.90 | 0.98 | 0.98 | 2.63% | 638,728 |
| Jul 15, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 11.76% | 901,512 |
| Jul 14, 2025 | 0.84 | 0.90 | 0.83 | 0.85 | 0.85 | - | 1,130,566 |
| Jul 11, 2025 | 0.80 | 0.92 | 0.80 | 0.85 | 0.85 | - | 133,703 |
| Jul 10, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | - | 541,035 |
| Jul 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 283,558 |
| Jul 8, 2025 | 0.82 | 0.90 | 0.82 | 0.85 | 0.85 | - | 2,026,419 |
| Jul 7, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | - | 421,100 |
| Jul 4, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | - | 187,665 |
| Jul 3, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | - | 16,250 |
| Jul 2, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | - | 118,550 |
| Jul 1, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | - | 249,573 |
| Jun 30, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | - | 891,834 |