Galway Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.55	0.58	0.55	0.56	0.56	-1.75%	195,877
May 20, 2026	0.55	0.58	0.54	0.57	0.57	5.56%	121,773
May 19, 2026	0.59	0.59	0.54	0.54	0.54	-7.69%	422,125
May 15, 2026	0.59	0.59	0.57	0.59	0.59	-4.10%	324,576
May 14, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	144,703
May 13, 2026	0.63	0.65	0.61	0.62	0.62	-0.80%	271,148
May 12, 2026	0.60	0.63	0.59	0.63	0.63	0.81%	104,905
May 11, 2026	0.62	0.62	0.60	0.62	0.62	3.33%	143,136
May 8, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	134,475
May 7, 2026	0.61	0.63	0.57	0.57	0.57	-5.00%	261,041
May 6, 2026	0.58	0.60	0.57	0.60	0.60	7.14%	289,473
May 5, 2026	0.59	0.60	0.54	0.56	0.56	-3.45%	816,605
May 4, 2026	0.58	0.60	0.57	0.58	0.58	-	353,559
May 1, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	96,580
Apr 30, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	301,441
Apr 29, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	552,168
Apr 28, 2026	0.62	0.62	0.60	0.61	0.61	-3.17%	987,466
Apr 27, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	253,841
Apr 24, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	231,219
Apr 23, 2026	0.65	0.67	0.63	0.64	0.64	-5.88%	864,657
Apr 22, 2026	0.69	0.71	0.68	0.68	0.68	0.74%	230,726
Apr 21, 2026	0.75	0.75	0.67	0.68	0.68	-7.53%	467,411
Apr 20, 2026	0.69	0.76	0.67	0.73	0.73	4.29%	861,072
Apr 17, 2026	0.66	0.71	0.65	0.70	0.70	9.37%	1,785,202
Apr 16, 2026	0.67	0.67	0.64	0.64	0.64	-1.54%	874,406
Apr 15, 2026	0.65	0.65	0.62	0.65	0.65	-1.52%	283,779
Apr 14, 2026	0.66	0.68	0.63	0.66	0.66	3.13%	894,270
Apr 13, 2026	0.61	0.66	0.61	0.64	0.64	-	132,655
Apr 10, 2026	0.65	0.67	0.63	0.64	0.64	-3.03%	450,219
Apr 9, 2026	0.65	0.68	0.64	0.66	0.66	-	539,600
Apr 8, 2026	0.63	0.66	0.63	0.66	0.66	8.20%	548,144
Apr 7, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	241,316
Apr 6, 2026	0.65	0.65	0.63	0.65	0.65	-	52,910
Apr 2, 2026	0.61	0.65	0.59	0.65	0.65	1.56%	268,878
Apr 1, 2026	0.63	0.65	0.63	0.64	0.64	-	118,692
Mar 31, 2026	0.59	0.64	0.59	0.64	0.64	12.28%	310,482
Mar 30, 2026	0.57	0.60	0.56	0.57	0.57	-	182,900
Mar 27, 2026	0.55	0.59	0.54	0.57	0.57	-	183,932
Mar 26, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	529,398
Mar 25, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	139,688
Mar 24, 2026	0.58	0.58	0.56	0.57	0.57	-	254,321
Mar 23, 2026	0.54	0.60	0.54	0.57	0.57	3.64%	576,698
Mar 20, 2026	0.60	0.60	0.55	0.55	0.55	-6.78%	459,398
Mar 19, 2026	0.57	0.60	0.54	0.59	0.59	-	768,203
Mar 18, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	857,201
Mar 17, 2026	0.62	0.63	0.59	0.61	0.61	1.67%	433,873
Mar 16, 2026	0.61	0.62	0.59	0.60	0.60	3.45%	540,046
Mar 13, 2026	0.63	0.65	0.58	0.58	0.58	-6.45%	1,084,285
Mar 12, 2026	0.63	0.68	0.60	0.62	0.62	-0.80%	885,864
Mar 11, 2026	0.63	0.64	0.62	0.63	0.63	-2.34%	282,226