Galway Metals Inc. (TSXV:GWM)
0.6600
-0.0400 (-5.71%)
Oct 24, 2025, 1:55 PM EDT
Galway Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | 9.37% | 251,293 |
| Oct 22, 2025 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | -4.48% | 441,400 |
| Oct 21, 2025 | 0.70 | 0.73 | 0.66 | 0.67 | 0.67 | -12.99% | 412,947 |
| Oct 20, 2025 | 0.77 | 0.77 | 0.70 | 0.77 | 0.77 | 4.05% | 324,200 |
| Oct 17, 2025 | 0.71 | 0.78 | 0.68 | 0.74 | 0.74 | -1.33% | 877,000 |
| Oct 16, 2025 | 0.85 | 0.85 | 0.71 | 0.75 | 0.75 | -6.25% | 597,400 |
| Oct 15, 2025 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | 2.56% | 697,000 |
| Oct 14, 2025 | 0.75 | 0.85 | 0.74 | 0.78 | 0.78 | 14.71% | 1,016,330 |
| Oct 10, 2025 | 0.63 | 0.73 | 0.63 | 0.68 | 0.68 | 11.48% | 1,149,300 |
| Oct 9, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | - | 1,017,420 |
| Oct 8, 2025 | 0.56 | 0.67 | 0.53 | 0.61 | 0.61 | 15.09% | 3,576,310 |
| Oct 7, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 1,248,703 |
| Oct 6, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 676,200 |
| Oct 3, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.88% | 342,000 |
| Oct 2, 2025 | 0.59 | 0.59 | 0.53 | 0.57 | 0.57 | -4.24% | 230,721 |
| Oct 1, 2025 | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -3.28% | 205,841 |
| Sep 30, 2025 | 0.66 | 0.67 | 0.60 | 0.61 | 0.61 | -10.29% | 1,035,729 |
| Sep 29, 2025 | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -2.86% | 312,026 |
| Sep 26, 2025 | 0.61 | 0.78 | 0.61 | 0.70 | 0.70 | 14.75% | 1,244,522 |
| Sep 25, 2025 | 0.59 | 0.67 | 0.58 | 0.61 | 0.61 | 3.39% | 197,500 |
| Sep 24, 2025 | 0.61 | 0.64 | 0.59 | 0.59 | 0.59 | -4.84% | 266,504 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 1.64% | 127,130 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.60 | 0.61 | 0.61 | -1.61% | 140,000 |
| Sep 19, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 5.08% | 33,600 |
| Sep 18, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 48,500 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -6.56% | 91,731 |
| Sep 16, 2025 | 0.63 | 0.63 | 0.54 | 0.61 | 0.61 | -1.61% | 447,100 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.61 | 0.62 | 0.62 | -11.43% | 244,516 |
| Sep 12, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 79,810 |
| Sep 11, 2025 | 0.69 | 0.71 | 0.65 | 0.70 | 0.70 | 4.48% | 119,300 |
| Sep 10, 2025 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 6.35% | 160,300 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.63 | 0.63 | 0.63 | -4.55% | 417,000 |
| Sep 8, 2025 | 0.56 | 0.69 | 0.53 | 0.66 | 0.66 | 17.86% | 1,489,000 |
| Sep 5, 2025 | 0.63 | 0.66 | 0.55 | 0.56 | 0.56 | -13.85% | 949,736 |
| Sep 4, 2025 | 0.52 | 0.65 | 0.50 | 0.65 | 0.65 | 22.64% | 269,700 |
| Sep 3, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 6.00% | 239,300 |
| Sep 2, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | 6.38% | 70,800 |
| Aug 29, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 14.63% | 235,329 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 41,500 |
| Aug 27, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 10,700 |
| Aug 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 15,900 |
| Aug 25, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 6.25% | 59,700 |
| Aug 22, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 121,700 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 93,407 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 22,500 |
| Aug 19, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -3.70% | 114,100 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 74,900 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 42,900 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 2,200 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 31,900 |