Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.46	0.52	0.46	0.52	0.52	18.18%	38,287
Dec 19, 2024	0.47	0.47	0.44	0.44	0.44	-6.38%	30,400
Dec 18, 2024	0.50	0.50	0.47	0.47	0.47	-1.05%	59,100
Dec 17, 2024	0.48	0.48	0.48	0.48	0.48	-1.04%	7,500
Dec 16, 2024	0.50	0.50	0.47	0.48	0.48	-4.00%	41,646
Dec 13, 2024	0.52	0.52	0.50	0.50	0.50	-3.85%	34,015
Dec 12, 2024	0.54	0.54	0.52	0.52	0.52	-7.14%	7,400
Dec 11, 2024	0.55	0.56	0.55	0.56	0.56	5.66%	31,100
Dec 10, 2024	0.55	0.55	0.53	0.53	0.53	1.92%	23,500
Dec 9, 2024	0.50	0.55	0.50	0.52	0.52	9.47%	34,100
Dec 6, 2024	0.49	0.50	0.46	0.48	0.48	-6.86%	63,218
Dec 5, 2024	0.54	0.56	0.51	0.51	0.51	-	70,800
Dec 4, 2024	0.51	0.53	0.50	0.51	0.51	-3.77%	38,700
Dec 3, 2024	0.51	0.53	0.49	0.53	0.53	7.07%	173,300
Dec 2, 2024	0.50	0.51	0.50	0.50	0.50	1.02%	192,203
Nov 29, 2024	0.46	0.49	0.46	0.49	0.49	8.89%	18,000
Nov 28, 2024	0.45	0.46	0.45	0.45	0.45	-2.17%	7,914
Nov 27, 2024	0.47	0.48	0.45	0.46	0.46	-	10,900
Nov 26, 2024	0.50	0.50	0.46	0.46	0.46	2.22%	8,200
Nov 25, 2024	0.47	0.47	0.45	0.45	0.45	-4.26%	3,916
Nov 22, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	10,700
Nov 21, 2024	0.47	0.47	0.45	0.46	0.46	-	62,233
Nov 20, 2024	0.49	0.49	0.46	0.46	0.46	-8.00%	51,700
Nov 19, 2024	0.49	0.50	0.47	0.50	0.50	-	72,346
Nov 18, 2024	0.47	0.50	0.46	0.50	0.50	11.11%	363,900
Nov 15, 2024	0.45	0.49	0.44	0.45	0.45	-	185,900
Nov 14, 2024	0.42	0.46	0.42	0.45	0.45	9.76%	205,718
Nov 13, 2024	0.44	0.44	0.41	0.41	0.41	-2.38%	40,600
Nov 12, 2024	0.45	0.45	0.42	0.42	0.42	-	22,600
Nov 11, 2024	0.45	0.46	0.41	0.42	0.42	-9.68%	108,700
Nov 8, 2024	0.49	0.49	0.47	0.47	0.47	-4.12%	31,200
Nov 7, 2024	0.49	0.49	0.47	0.49	0.49	5.43%	42,606
Nov 6, 2024	0.46	0.49	0.45	0.46	0.46	-4.17%	23,100
Nov 5, 2024	0.49	0.50	0.48	0.48	0.48	-	6,200
Nov 4, 2024	0.54	0.54	0.48	0.48	0.48	-7.69%	56,130
Nov 1, 2024	0.55	0.55	0.49	0.52	0.52	-5.45%	215,200
Oct 31, 2024	0.60	0.60	0.54	0.55	0.55	-11.29%	131,100
Oct 30, 2024	0.68	0.68	0.62	0.62	0.62	-4.62%	55,300
Oct 29, 2024	0.60	0.67	0.60	0.65	0.65	6.56%	80,316
Oct 28, 2024	0.63	0.66	0.60	0.61	0.61	-	102,145
Oct 25, 2024	0.60	0.62	0.57	0.61	0.61	10.91%	210,700
Oct 24, 2024	0.55	0.55	0.54	0.55	0.55	1.85%	58,900
Oct 23, 2024	0.57	0.57	0.54	0.54	0.54	-5.26%	129,400
Oct 22, 2024	0.55	0.58	0.55	0.57	0.57	3.64%	61,900
Oct 21, 2024	0.59	0.59	0.54	0.55	0.55	-8.33%	109,519
Oct 18, 2024	0.57	0.60	0.57	0.60	0.60	7.14%	110,214
Oct 17, 2024	0.58	0.58	0.56	0.56	0.56	-3.45%	5,000
Oct 16, 2024	0.58	0.59	0.58	0.58	0.58	3.57%	25,500
Oct 15, 2024	0.61	0.62	0.55	0.56	0.56	-6.67%	130,700
Oct 11, 2024	0.66	0.66	0.60	0.60	0.60	-6.25%	52,800
Oct 10, 2024	0.64	0.67	0.64	0.64	0.64	-	45,948
Oct 9, 2024	0.69	0.69	0.64	0.64	0.64	-4.48%	21,733
Oct 8, 2024	0.65	0.68	0.65	0.67	0.67	3.08%	13,432
Oct 7, 2024	0.71	0.71	0.64	0.65	0.65	-8.45%	46,338
Oct 4, 2024	0.68	0.78	0.68	0.71	0.71	5.97%	89,600
Oct 3, 2024	0.65	0.67	0.64	0.67	0.67	6.35%	19,900
Oct 2, 2024	0.64	0.65	0.63	0.63	0.63	-1.56%	13,705
Oct 1, 2024	0.65	0.67	0.63	0.64	0.64	1.59%	49,000
Sep 30, 2024	0.67	0.70	0.63	0.63	0.63	-8.70%	85,500
Sep 27, 2024	0.77	0.77	0.69	0.69	0.69	-9.21%	60,807
Sep 26, 2024	0.73	0.76	0.70	0.76	0.76	1.33%	122,400
Sep 25, 2024	0.75	0.76	0.72	0.75	0.75	1.35%	27,728
Sep 24, 2024	0.72	0.74	0.71	0.74	0.74	4.23%	57,000
Sep 23, 2024	0.75	0.77	0.71	0.71	0.71	-2.74%	50,000
Sep 20, 2024	0.76	0.76	0.72	0.73	0.73	-2.67%	60,832
Sep 19, 2024	0.78	0.78	0.71	0.75	0.75	-	64,000
Sep 18, 2024	0.72	0.76	0.71	0.75	0.75	2.74%	56,200
Sep 17, 2024	0.80	0.80	0.70	0.73	0.73	-8.75%	96,107
Sep 16, 2024	0.78	0.81	0.78	0.80	0.80	1.27%	166,530
Sep 13, 2024	0.72	0.80	0.70	0.79	0.79	14.49%	307,424
Sep 12, 2024	0.62	0.70	0.60	0.69	0.69	15.00%	111,433
Sep 11, 2024	0.56	0.61	0.55	0.60	0.60	5.26%	133,318
Sep 10, 2024	0.53	0.58	0.53	0.57	0.57	3.64%	34,640
Sep 9, 2024	0.54	0.55	0.51	0.55	0.55	1.85%	63,900
Sep 6, 2024	0.57	0.57	0.53	0.54	0.54	-8.47%	95,700
Sep 5, 2024	0.55	0.59	0.55	0.59	0.59	9.26%	49,500
Sep 4, 2024	0.53	0.55	0.53	0.54	0.54	1.89%	52,000
Sep 3, 2024	0.52	0.54	0.52	0.53	0.53	-	47,800
Aug 30, 2024	0.59	0.59	0.53	0.53	0.53	-10.17%	285,303
Aug 29, 2024	0.59	0.59	0.57	0.59	0.59	3.51%	39,700
Aug 28, 2024	0.60	0.60	0.57	0.57	0.57	-5.00%	32,000
Aug 27, 2024	0.61	0.61	0.59	0.60	0.60	1.69%	51,600
Aug 26, 2024	0.61	0.61	0.58	0.59	0.59	-3.28%	22,100
Aug 23, 2024	0.62	0.63	0.61	0.61	0.61	-	107,000
Aug 22, 2024	0.61	0.61	0.58	0.61	0.61	-1.61%	24,600
Aug 21, 2024	0.66	0.66	0.58	0.62	0.62	-4.62%	245,124
Aug 20, 2024	0.68	0.68	0.63	0.65	0.65	-	147,721
Aug 19, 2024	0.59	0.68	0.59	0.65	0.65	10.17%	338,509
Aug 16, 2024	0.56	0.63	0.55	0.59	0.59	11.32%	301,248
Aug 15, 2024	0.53	0.57	0.51	0.53	0.53	-	80,546
Aug 14, 2024	0.54	0.54	0.53	0.53	0.53	1.92%	67,545
Aug 13, 2024	0.52	0.52	0.49	0.52	0.52	-	116,840
Aug 12, 2024	0.47	0.61	0.47	0.52	0.52	14.29%	242,100
Aug 9, 2024	0.46	0.46	0.45	0.46	0.46	-	157,300
Aug 8, 2024	0.40	0.48	0.40	0.46	0.46	10.98%	210,434
Aug 7, 2024	0.43	0.44	0.40	0.41	0.41	-4.65%	69,831
Aug 6, 2024	0.43	0.44	0.42	0.43	0.43	-5.49%	35,100
Aug 2, 2024	0.44	0.46	0.42	0.46	0.46	-2.15%	57,227
Aug 1, 2024	0.48	0.49	0.43	0.47	0.47	-3.12%	121,900
Jul 31, 2024	0.46	0.49	0.45	0.48	0.48	4.35%	84,943