Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.44	0.45	0.43	0.43	0.43	-	46,249
Jun 10, 2025	0.44	0.45	0.42	0.43	0.43	-	162,600
Jun 9, 2025	0.41	0.44	0.40	0.43	0.43	10.26%	231,200
Jun 6, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	69,200
Jun 5, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	186,700
Jun 4, 2025	0.39	0.44	0.39	0.42	0.42	9.21%	214,700
Jun 3, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	127,300
Jun 2, 2025	0.37	0.40	0.37	0.39	0.39	2.63%	247,200
May 30, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	51,442
May 29, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	59,000
May 28, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	37,934
May 27, 2025	0.38	0.38	0.36	0.38	0.38	-1.32%	90,631
May 26, 2025	0.37	0.38	0.37	0.38	0.38	5.56%	78,916
May 23, 2025	0.36	0.37	0.35	0.36	0.36	-	99,100
May 22, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	56,200
May 21, 2025	0.40	0.40	0.37	0.37	0.37	-3.90%	61,500
May 20, 2025	0.36	0.40	0.36	0.39	0.39	6.94%	97,000
May 16, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	42,700
May 15, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	52,533
May 14, 2025	0.39	0.39	0.38	0.39	0.39	-	17,300
May 13, 2025	0.39	0.39	0.39	0.39	0.39	-6.10%	21,300
May 12, 2025	0.41	0.42	0.41	0.41	0.41	-2.38%	56,300
May 9, 2025	0.37	0.42	0.37	0.42	0.42	13.51%	413,814
May 8, 2025	0.37	0.38	0.35	0.37	0.37	2.78%	293,500
May 7, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	28,800
May 6, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	78,500
May 5, 2025	0.35	0.35	0.35	0.35	0.35	4.48%	12,900
May 2, 2025	0.35	0.35	0.33	0.34	0.34	-1.47%	30,600
May 1, 2025	0.37	0.37	0.34	0.34	0.34	-8.11%	86,700
Apr 30, 2025	0.38	0.38	0.37	0.37	0.37	-	6,000
Apr 29, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	67,800
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