Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.77	0.78	0.72	0.78	0.78	1.30%	352,380
Feb 26, 2026	0.73	0.77	0.70	0.77	0.77	2.67%	350,641
Feb 25, 2026	0.72	0.75	0.72	0.75	0.75	7.14%	942,752
Feb 24, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	487,763
Feb 23, 2026	0.70	0.72	0.69	0.69	0.69	-	437,865
Feb 20, 2026	0.73	0.73	0.67	0.69	0.69	-1.43%	563,913
Feb 19, 2026	0.67	0.74	0.65	0.70	0.70	6.06%	492,305
Feb 18, 2026	0.64	0.68	0.64	0.66	0.66	4.76%	591,425
Feb 17, 2026	0.63	0.63	0.59	0.63	0.63	-1.56%	782,795
Feb 13, 2026	0.63	0.66	0.63	0.64	0.64	-	630,002
Feb 12, 2026	0.70	0.70	0.63	0.64	0.64	-5.88%	1,591,194
Feb 11, 2026	0.74	0.74	0.67	0.68	0.68	-4.23%	724,059
Feb 10, 2026	0.75	0.75	0.71	0.71	0.71	-2.74%	191,303
Feb 9, 2026	0.70	0.75	0.68	0.73	0.73	7.35%	1,283,241
Feb 6, 2026	0.64	0.68	0.63	0.68	0.68	9.68%	425,277
Feb 5, 2026	0.69	0.69	0.62	0.62	0.62	-11.43%	1,274,004
Feb 4, 2026	0.75	0.75	0.67	0.70	0.70	-4.11%	697,949
Feb 3, 2026	0.77	0.77	0.71	0.73	0.73	4.29%	736,592
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