Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.77	0.77	0.71	0.72	-	2.86%	558,473
Feb 2, 2026	0.74	0.75	0.69	0.70	0.70	-6.04%	1,087,980
Jan 30, 2026	0.77	0.78	0.71	0.75	0.75	-9.70%	1,393,563
Jan 29, 2026	0.91	0.91	0.76	0.83	0.83	-8.33%	1,794,666
Jan 28, 2026	0.85	0.90	0.84	0.90	0.90	8.43%	1,246,748
Jan 27, 2026	0.84	0.88	0.80	0.83	0.83	-	727,659
Jan 26, 2026	0.99	1.01	0.82	0.83	0.83	-5.68%	2,856,533
Jan 23, 2026	0.89	0.89	0.84	0.88	0.88	2.33%	1,290,700
Jan 22, 2026	0.89	0.89	0.83	0.86	0.86	-	700,920
Jan 21, 2026	0.90	0.93	0.85	0.86	0.86	-1.15%	502,632
Jan 20, 2026	0.89	0.96	0.85	0.87	0.87	6.10%	1,483,702
Jan 19, 2026	0.86	0.89	0.82	0.82	0.82	2.50%	330,481
Jan 16, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	400,916
Jan 15, 2026	0.82	0.86	0.81	0.84	0.84	12.00%	739,358
Jan 14, 2026	0.77	0.78	0.74	0.75	0.75	-2.60%	286,940
Jan 13, 2026	0.82	0.82	0.74	0.77	0.77	-4.94%	1,009,710
Jan 12, 2026	0.84	0.86	0.80	0.81	0.81	1.89%	379,141
Jan 9, 2026	0.78	0.82	0.77	0.80	0.80	3.25%	545,245
Jan 8, 2026	0.80	0.80	0.75	0.77	0.77	-6.10%	400,190
Jan 7, 2026	0.75	0.84	0.74	0.82	0.82	2.50%	778,018
Jan 6, 2026	0.79	0.80	0.77	0.80	0.80	2.56%	421,756
Jan 5, 2026	0.83	0.85	0.77	0.78	0.78	-2.50%	717,632
Jan 2, 2026	0.80	0.80	0.73	0.80	0.80	6.67%	447,162
Dec 31, 2025	0.79	0.79	0.70	0.75	0.75	-5.06%	1,147,223
Dec 30, 2025	0.85	0.86	0.79	0.79	0.79	-4.82%	977,673
Dec 29, 2025	0.90	0.90	0.80	0.83	0.83	-4.60%	1,015,332
Dec 24, 2025	0.93	0.93	0.86	0.87	0.87	-3.33%	242,481
Dec 23, 2025	0.86	0.93	0.80	0.90	0.90	5.88%	1,594,878
Dec 22, 2025	0.84	0.88	0.81	0.85	0.85	3.66%	903,503
Dec 19, 2025	0.73	0.83	0.70	0.82	0.82	13.89%	1,181,302
Dec 18, 2025	0.74	0.75	0.70	0.72	0.72	-	1,109,115
Dec 17, 2025	0.66	0.73	0.64	0.72	0.72	12.50%	1,897,157
Dec 16, 2025	0.67	0.69	0.62	0.64	0.64	-4.48%	706,191
Dec 15, 2025	0.74	0.74	0.67	0.67	0.67	-4.29%	775,330
Dec 12, 2025	0.64	0.72	0.59	0.70	0.70	12.90%	1,812,595
Dec 11, 2025	0.54	0.63	0.53	0.62	0.62	15.89%	3,390,294
Dec 10, 2025	0.55	0.56	0.53	0.54	0.54	-2.73%	1,930,893
Dec 9, 2025	0.57	0.57	0.53	0.55	0.55	-6.78%	1,998,200
Dec 8, 2025	0.65	0.65	0.58	0.59	0.59	-3.28%	222,542
Dec 5, 2025	0.62	0.66	0.58	0.61	0.61	5.17%	1,058,805
Dec 4, 2025	0.58	0.60	0.55	0.58	0.58	-1.69%	206,008
Dec 3, 2025	0.57	0.59	0.56	0.59	0.59	5.36%	190,061
Dec 2, 2025	0.55	0.57	0.53	0.56	0.56	-1.75%	235,253
Dec 1, 2025	0.63	0.63	0.56	0.57	0.57	-5.00%	205,169
Nov 28, 2025	0.60	0.62	0.58	0.60	0.60	3.45%	282,354
Nov 27, 2025	0.60	0.60	0.56	0.58	0.58	-1.69%	172,154
Nov 26, 2025	0.55	0.60	0.55	0.59	0.59	11.32%	166,807
Nov 25, 2025	0.53	0.58	0.52	0.53	0.53	1.92%	391,862
Nov 24, 2025	0.53	0.54	0.51	0.52	0.52	-	174,241
Nov 21, 2025	0.50	0.53	0.50	0.52	0.52	4.00%	434,005