Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.37	0.37	0.36	0.36	0.36	-	15,500
Apr 25, 2025	0.36	0.36	0.36	0.36	0.36	-	7,000
Apr 24, 2025	0.37	0.38	0.36	0.36	0.36	-	68,447
Apr 23, 2025	0.35	0.37	0.35	0.36	0.36	4.35%	147,700
Apr 22, 2025	0.39	0.39	0.35	0.35	0.35	-5.48%	273,739
Apr 21, 2025	0.40	0.40	0.37	0.37	0.37	-2.67%	111,600
Apr 17, 2025	0.41	0.41	0.37	0.38	0.38	-12.79%	160,800
Apr 16, 2025	0.47	0.48	0.43	0.43	0.43	-5.49%	49,436
Apr 15, 2025	0.47	0.47	0.44	0.46	0.46	3.41%	20,902
Apr 14, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	31,500
Apr 11, 2025	0.42	0.47	0.42	0.47	0.47	16.05%	235,704
Apr 10, 2025	0.38	0.42	0.36	0.41	0.41	9.46%	264,544
Apr 9, 2025	0.33	0.37	0.32	0.37	0.37	8.82%	198,421
Apr 8, 2025	0.35	0.36	0.33	0.34	0.34	3.03%	237,737
Apr 7, 2025	0.38	0.38	0.33	0.33	0.33	-16.46%	292,700
Apr 4, 2025	0.40	0.40	0.39	0.40	0.40	-5.95%	22,600
Apr 3, 2025	0.37	0.42	0.37	0.42	0.42	7.69%	24,200
Apr 2, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	92,300
Apr 1, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	19,000
Mar 31, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	139,700
Mar 28, 2025	0.47	0.47	0.43	0.43	0.43	-6.52%	107,000
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