Galantas Gold Corporation (AIM:GAL)
London
· Delayed Price · Currency is GBP · Price in GBX 4.015
-0.235 (-5.53%)
Dec 5, 2025, 1:42 PM GMT+1
Galantas Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.49 | 4.02 | 4.25 | 4.25 | - | 25,238 |
| Dec 4, 2025 | 4.25 | 4.49 | 4.02 | 4.25 | 4.25 | - | 8,435 |
| Dec 3, 2025 | 4.25 | 4.49 | 4.02 | 4.25 | 4.25 | - | 5,649 |
| Dec 2, 2025 | 4.25 | 4.49 | 4.02 | 4.25 | 4.25 | - | 46,279 |
| Dec 1, 2025 | 4.25 | 4.50 | 4.04 | 4.25 | 4.25 | - | 44,970 |
| Nov 28, 2025 | 4.25 | 4.49 | 4.04 | 4.25 | 4.25 | - | 1,554 |
| Nov 27, 2025 | 4.25 | 4.49 | 4.38 | 4.25 | 4.25 | - | 19,290 |
| Nov 26, 2025 | 4.25 | 4.49 | 4.02 | 4.25 | 4.25 | - | 1,870 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.10 | 4.25 | 4.25 | -5.56% | 165,828 |
| Nov 24, 2025 | 4.75 | 4.80 | 4.10 | 4.50 | 4.50 | -5.26% | 27,269 |
| Nov 21, 2025 | 4.75 | 4.70 | 4.70 | 4.75 | 4.75 | - | 169 |
| Nov 20, 2025 | 4.75 | 4.70 | 4.50 | 4.75 | 4.75 | - | 2,768 |
| Nov 19, 2025 | 4.75 | 4.70 | 4.15 | 4.75 | 4.75 | - | 34,570 |
| Nov 18, 2025 | 5.25 | 5.38 | 4.40 | 4.75 | 4.75 | -9.52% | 264,378 |
| Nov 17, 2025 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | - | 30,796 |
| Nov 14, 2025 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | - | 16,362 |
| Nov 13, 2025 | 5.25 | 5.43 | 5.02 | 5.25 | 5.25 | - | 2,223 |
| Nov 12, 2025 | 5.25 | 5.43 | 5.00 | 5.25 | 5.25 | - | 106,021 |
| Nov 11, 2025 | 5.25 | 5.49 | 5.15 | 5.25 | 5.25 | - | 478 |
| Nov 10, 2025 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 143,817 |
| Nov 7, 2025 | 5.25 | 5.02 | 5.02 | 5.25 | 5.25 | - | 800 |
| Nov 6, 2025 | 5.25 | 5.45 | 5.02 | 5.25 | 5.25 | - | 201 |
| Nov 5, 2025 | 5.25 | 5.45 | 5.02 | 5.25 | 5.25 | - | 20,099 |
| Nov 4, 2025 | 5.25 | 5.02 | 5.02 | 5.25 | 5.25 | - | 55 |
| Nov 3, 2025 | 5.25 | 5.45 | 5.02 | 5.25 | 5.25 | - | 611 |
| Oct 31, 2025 | 5.25 | 5.06 | 5.06 | 5.25 | 5.25 | - | 211 |
| Oct 30, 2025 | 5.25 | 5.45 | 5.45 | 5.25 | 5.25 | - | 55 |
| Oct 29, 2025 | 5.25 | 5.45 | 5.17 | 5.25 | 5.25 | - | 20,668 |
| Oct 28, 2025 | 6.00 | 5.95 | 5.17 | 5.25 | 5.25 | -12.50% | 119,596 |
| Oct 27, 2025 | 6.00 | 6.25 | 5.53 | 6.00 | 6.00 | - | 18,475 |
| Oct 24, 2025 | 6.25 | 6.25 | 5.50 | 6.00 | 6.00 | -4.00% | 56,144 |
| Oct 23, 2025 | 6.25 | 6.05 | 6.00 | 6.25 | 6.25 | - | 15,608 |
| Oct 22, 2025 | 6.25 | 6.15 | 6.00 | 6.25 | 6.25 | - | 181,107 |
| Oct 21, 2025 | 6.50 | 6.75 | 6.00 | 6.25 | 6.25 | -3.85% | 42,638 |
| Oct 20, 2025 | 6.25 | 6.75 | 6.10 | 6.50 | 6.50 | 4.00% | 25,121 |
| Oct 17, 2025 | 6.25 | 6.49 | 6.02 | 6.25 | 6.25 | - | 37,225 |
| Oct 16, 2025 | 6.50 | 7.00 | 6.49 | 6.25 | 6.25 | -3.85% | 40,175 |
| Oct 15, 2025 | 7.25 | 7.50 | 6.50 | 6.50 | 6.50 | -10.34% | 224,915 |
| Oct 14, 2025 | 7.25 | 7.40 | 7.00 | 7.25 | 7.25 | - | 69,465 |
| Oct 13, 2025 | 7.38 | 7.50 | 7.00 | 7.25 | 7.25 | -1.69% | 267,921 |
| Oct 10, 2025 | 7.63 | 8.00 | 7.38 | 7.38 | 7.38 | -4.84% | 38,170 |
| Oct 9, 2025 | 6.75 | 8.00 | 6.60 | 7.75 | 7.75 | 14.81% | 245,541 |
| Oct 8, 2025 | 6.25 | 7.00 | 6.26 | 6.75 | 6.75 | 8.00% | 38,702 |
| Oct 7, 2025 | 5.65 | 6.50 | 5.64 | 6.25 | 6.25 | 15.74% | 119,617 |
| Oct 6, 2025 | 5.40 | 5.78 | 5.02 | 5.40 | 5.40 | 8.00% | 54,933 |
| Oct 3, 2025 | 4.50 | 5.00 | 4.28 | 5.00 | 5.00 | 11.11% | 386,656 |
| Oct 2, 2025 | 4.50 | 4.90 | 4.27 | 4.50 | 4.50 | - | 6,254 |
| Oct 1, 2025 | 4.75 | 4.99 | 4.50 | 4.50 | 4.50 | -5.26% | 43,385 |
| Sep 30, 2025 | 4.75 | 5.00 | 4.99 | 4.75 | 4.75 | - | 77 |
| Sep 29, 2025 | 4.75 | 4.99 | 4.55 | 4.75 | 4.75 | - | 192,753 |