Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.58	0.58	0.53	0.53	0.53	-13.11%	155,467
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
Jan 17, 2025	0.55	0.55	0.54	0.54	0.54	1.89%	24,000
Jan 16, 2025	0.52	0.55	0.52	0.53	0.53	7.07%	32,311
Jan 15, 2025	0.47	0.50	0.47	0.50	0.50	6.45%	12,133
Jan 14, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	22,500
Jan 13, 2025	0.47	0.47	0.47	0.47	0.47	-6.00%	1,900
Jan 10, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	19,300
Jan 9, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	6,300
Jan 8, 2025	0.49	0.49	0.49	0.49	0.49	-	1,600
Jan 7, 2025	0.49	0.49	0.48	0.49	0.49	2.08%	25,000
Jan 6, 2025	0.52	0.52	0.48	0.48	0.48	-11.11%	20,502
Jan 3, 2025	0.54	0.54	0.53	0.54	0.54	3.85%	5,000
Jan 2, 2025	0.55	0.55	0.51	0.52	0.52	-1.89%	25,443
Dec 31, 2024	0.50	0.53	0.48	0.53	0.53	1.92%	43,300
Dec 30, 2024	0.50	0.52	0.50	0.52	0.52	5.05%	11,833
Dec 27, 2024	0.48	0.50	0.48	0.50	0.50	4.21%	14,800
Dec 24, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Dec 23, 2024	0.48	0.49	0.48	0.48	0.48	-8.65%	20,825
Dec 20, 2024	0.46	0.52	0.46	0.52	0.52	18.18%	38,300
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