Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.26	0.26	0.25	0.26	0.26	-0.59%	19,425
May 16, 2025	0.26	0.26	0.26	0.26	0.26	-5.16%	37,298
May 15, 2025	0.27	0.27	0.27	0.27	0.27	-1.92%	60,928
May 14, 2025	0.28	0.28	0.27	0.28	0.28	-2.52%	12,266
May 13, 2025	0.29	0.29	0.28	0.28	0.28	1.30%	16,486
May 12, 2025	0.29	0.29	0.28	0.28	0.28	-6.86%	30,881
May 9, 2025	0.26	0.30	0.26	0.30	0.30	14.00%	217,576
May 8, 2025	0.27	0.27	0.26	0.26	0.26	0.32%	291,188
May 7, 2025	0.27	0.27	0.26	0.26	0.26	-2.85%	12,069
May 6, 2025	0.25	0.27	0.24	0.27	0.27	10.57%	81,596
May 5, 2025	0.24	0.24	0.24	0.24	0.24	-	250
May 2, 2025	0.24	0.24	0.24	0.24	0.24	-2.20%	912
May 1, 2025	0.27	0.27	0.25	0.25	0.25	-8.59%	46,517
Apr 30, 2025	0.26	0.27	0.26	0.27	0.27	3.17%	18,633
Apr 29, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Apr 28, 2025	0.26	0.27	0.26	0.27	0.27	1.88%	1,897
Apr 25, 2025	0.26	0.26	0.26	0.26	0.26	-1.06%	511
Apr 24, 2025	0.26	0.27	0.25	0.26	0.26	1.15%	65,925
Apr 23, 2025	0.25	0.26	0.25	0.26	0.26	4.08%	126,323
Apr 22, 2025	0.27	0.27	0.25	0.25	0.25	-7.48%	14,621
Apr 21, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	96,432
Apr 17, 2025	0.28	0.29	0.27	0.28	0.28	-12.77%	156,163
Apr 16, 2025	0.33	0.33	0.31	0.32	0.32	-2.58%	6,152
Apr 15, 2025	0.34	0.34	0.32	0.33	0.33	6.29%	18,039
Apr 14, 2025	0.33	0.33	0.31	0.31	0.31	-9.54%	47,648
Apr 11, 2025	0.30	0.34	0.30	0.34	0.34	16.17%	87,818
Apr 10, 2025	0.27	0.30	0.27	0.30	0.30	16.83%	200,746
Apr 9, 2025	0.24	0.26	0.23	0.25	0.25	1.20%	32,379
Apr 8, 2025	0.24	0.25	0.24	0.25	0.25	5.68%	110,300
Apr 7, 2025	0.26	0.27	0.23	0.24	0.24	-13.83%	107,584
Apr 4, 2025	0.27	0.27	0.27	0.27	0.27	-3.84%	91,427
Apr 3, 2025	0.27	0.29	0.26	0.28	0.28	3.26%	118,191
Apr 2, 2025	0.31	0.31	0.27	0.28	0.28	-8.02%	27,160
Apr 1, 2025	0.30	0.30	0.30	0.30	0.30	1.42%	8,030
Mar 31, 2025	0.31	0.31	0.30	0.30	0.30	-3.02%	39,800
Mar 28, 2025	0.31	0.31	0.30	0.31	0.31	-4.61%	27,935
Mar 27, 2025	0.30	0.33	0.30	0.32	0.32	-0.83%	12,525
Mar 26, 2025	0.32	0.32	0.32	0.32	0.32	-7.25%	336
Mar 25, 2025	0.35	0.35	0.35	0.35	0.35	2.24%	11,574
Mar 24, 2025	0.34	0.34	0.33	0.34	0.34	-2.83%	14,764
Mar 21, 2025	0.36	0.36	0.35	0.35	0.35	-1.85%	5,571
Mar 20, 2025	0.37	0.37	0.36	0.36	0.36	-11.19%	1,745
Mar 19, 2025	0.40	0.40	0.40	0.40	0.40	-	1,015
Mar 18, 2025	0.40	0.41	0.38	0.40	0.40	8.49%	67,087
Mar 17, 2025	0.37	0.37	0.37	0.37	0.37	8.41%	5,000
Mar 14, 2025	0.34	0.34	0.34	0.34	0.34	-6.29%	516
Mar 13, 2025	0.36	0.37	0.35	0.36	0.36	-1.57%	35,446
Mar 12, 2025	0.34	0.37	0.34	0.37	0.37	9.40%	21,261
Mar 11, 2025	0.34	0.34	0.34	0.34	0.34	5.69%	1,149
Mar 10, 2025	0.34	0.34	0.32	0.32	0.32	-8.36%	28,500