Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	0.47	0.47	0.45	0.45	0.45	-	7,000
Aug 11, 2025	0.44	0.45	0.43	0.45	0.45	-	32,200
Aug 8, 2025	0.43	0.45	0.43	0.45	0.45	4.71%	37,833
Aug 7, 2025	0.45	0.45	0.43	0.43	0.43	-4.49%	114,230
Aug 6, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	48,000
Aug 5, 2025	0.38	0.47	0.37	0.45	0.45	23.29%	261,400
Aug 1, 2025	0.38	0.38	0.36	0.37	0.37	-1.35%	33,700
Jul 31, 2025	0.38	0.38	0.37	0.37	0.37	-	37,500
Jul 30, 2025	0.38	0.39	0.37	0.37	0.37	1.37%	21,601
Jul 29, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	84,000
Jul 28, 2025	0.37	0.37	0.35	0.36	0.36	-	42,033
Jul 25, 2025	0.39	0.39	0.36	0.36	0.36	-4.00%	10,001
Jul 24, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	89,600
Jul 23, 2025	0.37	0.37	0.35	0.36	0.36	-	74,700
Jul 22, 2025	0.39	0.39	0.36	0.36	0.36	-2.70%	165,500
Jul 21, 2025	0.36	0.38	0.35	0.37	0.37	4.23%	93,333