Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.43	0.43	0.41	0.43	0.43	-1.16%	97,171
Mar 28, 2025	0.47	0.47	0.43	0.43	0.43	-6.52%	106,958
Mar 27, 2025	0.47	0.47	0.46	0.46	0.46	1.10%	76,042
Mar 26, 2025	0.47	0.47	0.46	0.46	0.46	-1.09%	16,300
Mar 25, 2025	0.50	0.50	0.46	0.46	0.46	-6.12%	143,000
Mar 24, 2025	0.51	0.51	0.47	0.49	0.49	-3.92%	25,600
Mar 21, 2025	0.52	0.52	0.50	0.51	0.51	-5.56%	54,744
Mar 20, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	5,000
Mar 19, 2025	0.57	0.57	0.52	0.53	0.53	-5.36%	74,600
Mar 18, 2025	0.56	0.58	0.55	0.56	0.56	1.82%	57,210
Mar 17, 2025	0.52	0.55	0.51	0.55	0.55	10.00%	131,534
Mar 14, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	34,700
Mar 13, 2025	0.53	0.53	0.52	0.52	0.52	-	6,000
Mar 12, 2025	0.51	0.52	0.50	0.52	0.52	4.00%	21,900
Mar 11, 2025	0.47	0.50	0.47	0.50	0.50	7.53%	33,600
Mar 10, 2025	0.48	0.49	0.46	0.47	0.47	-5.10%	33,800
Mar 7, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	12,009
Mar 6, 2025	0.50	0.50	0.50	0.50	0.50	-	38,025
Mar 5, 2025	0.45	0.50	0.44	0.50	0.50	11.11%	73,700
Mar 4, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	16,500
Mar 3, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	7,000
Feb 28, 2025	0.46	0.48	0.45	0.48	0.48	5.49%	19,713
Feb 27, 2025	0.49	0.49	0.46	0.46	0.46	-6.19%	56,304
Feb 26, 2025	0.50	0.50	0.49	0.49	0.49	-2.02%	38,600
Feb 25, 2025	0.52	0.52	0.49	0.50	0.50	-1.00%	11,000
Feb 24, 2025	0.55	0.55	0.50	0.50	0.50	-5.66%	106,624
Feb 21, 2025	0.58	0.58	0.53	0.53	0.53	-13.11%	155,500
Feb 20, 2025	0.60	0.61	0.60	0.61	0.61	5.17%	26,500
Feb 19, 2025	0.60	0.60	0.58	0.58	0.58	-	20,403
Feb 18, 2025	0.56	0.59	0.55	0.58	0.58	3.57%	78,000
Feb 14, 2025	0.63	0.63	0.56	0.56	0.56	-8.20%	79,500
Feb 13, 2025	0.61	0.62	0.61	0.61	0.61	1.67%	13,700
Feb 12, 2025	0.62	0.62	0.59	0.60	0.60	-3.23%	81,200
Feb 11, 2025	0.61	0.63	0.61	0.62	0.62	1.64%	58,222
Feb 10, 2025	0.63	0.63	0.61	0.61	0.61	-1.61%	64,700
Feb 7, 2025	0.64	0.64	0.62	0.62	0.62	-	63,446
Feb 6, 2025	0.61	0.62	0.61	0.62	0.62	-	2,124
Feb 5, 2025	0.64	0.64	0.62	0.62	0.62	-	22,900
Feb 4, 2025	0.61	0.63	0.61	0.62	0.62	3.33%	9,000
Feb 3, 2025	0.59	0.64	0.59	0.60	0.60	-3.23%	66,232
Jan 31, 2025	0.65	0.67	0.60	0.62	0.62	-4.62%	188,406
Jan 30, 2025	0.60	0.68	0.60	0.65	0.65	14.04%	210,300
Jan 29, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	50,900
Jan 28, 2025	0.57	0.57	0.54	0.56	0.56	3.70%	20,233
Jan 27, 2025	0.57	0.57	0.54	0.54	0.54	-6.90%	34,300
Jan 24, 2025	0.56	0.59	0.55	0.58	0.58	7.41%	142,000
Jan 23, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	9,023
Jan 22, 2025	0.56	0.56	0.54	0.55	0.55	-	31,821
Jan 21, 2025	0.54	0.56	0.52	0.55	0.55	3.77%	65,423
Jan 20, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	3,900