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 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 |
| Sep 26, 2025 | 5.25 | 5.49 | 4.60 | 4.75 | 4.75 | -13.64% | 69,117 |
| Sep 25, 2025 | 5.50 | 5.80 | 5.10 | 5.50 | 5.50 | - | 115,217 |
| Sep 24, 2025 | 5.50 | 6.00 | 5.02 | 5.50 | 5.50 | - | 179,777 |
| Sep 23, 2025 | 5.00 | 5.50 | 4.78 | 5.50 | 5.50 | 10.00% | 325,245 |
| Sep 22, 2025 | 4.75 | 5.00 | 4.63 | 5.00 | 5.00 | 11.11% | 202,968 |
| Sep 19, 2025 | 4.50 | 5.00 | 4.97 | 4.50 | 4.50 | - | 1,453 |
| Sep 18, 2025 | 4.50 | 4.97 | 4.60 | 4.50 | 4.50 | - | 845 |
| Sep 17, 2025 | 4.50 | 4.97 | 4.60 | 4.50 | 4.50 | - | 22,813 |
| Sep 16, 2025 | 4.50 | 5.00 | 4.60 | 4.50 | 4.50 | - | 23,046 |
| Sep 15, 2025 | 5.10 | 5.19 | 4.00 | 4.50 | 4.50 | -11.76% | 56,385 |
| Sep 12, 2025 | 5.75 | 6.00 | 4.60 | 5.10 | 5.10 | -11.30% | 480,289 |
| Sep 11, 2025 | 5.75 | 6.00 | 5.52 | 5.75 | 5.75 | 4.55% | 50,247 |
| Sep 10, 2025 | 4.75 | 5.90 | 4.70 | 5.50 | 5.50 | 15.79% | 33,018 |
| Sep 9, 2025 | 4.50 | 5.00 | 4.10 | 4.75 | 4.75 | 5.56% | 123,119 |
| Sep 8, 2025 | 4.50 | 5.00 | 4.10 | 4.50 | 4.50 | - | 263,680 |
| Sep 5, 2025 | 4.00 | 4.80 | 3.65 | 4.50 | 4.50 | 12.50% | 167,737 |
| Sep 4, 2025 | 3.50 | 4.47 | 3.50 | 4.00 | 4.00 | 14.29% | 38,556 |
| Sep 3, 2025 | 3.50 | 3.97 | 3.00 | 3.50 | 3.50 | - | 6,948 |
| Sep 2, 2025 | 3.50 | 4.00 | 3.10 | 3.50 | 3.50 | - | 87,763 |
| Sep 1, 2025 | 3.50 | 3.97 | 3.10 | 3.50 | 3.50 | - | 2,937 |
| Aug 29, 2025 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 42,941 |
| Aug 28, 2025 | 3.50 | 3.10 | 3.10 | 3.50 | 3.50 | - | 2,601 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 26, 2025 | 3.50 | 3.84 | 3.00 | 3.50 | 3.50 | - | 5,694 |
| Aug 22, 2025 | 3.50 | 3.18 | 3.18 | 3.50 | 3.50 | - | 9,111 |
| Aug 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 20, 2025 | 3.50 | 3.85 | 3.10 | 3.50 | 3.50 | - | 18,581 |
| Aug 19, 2025 | 3.50 | 3.85 | 3.10 | 3.50 | 3.50 | - | 112,478 |
| Aug 18, 2025 | 3.50 | 3.97 | 3.00 | 3.50 | 3.50 | - | 170,626 |
| Aug 15, 2025 | 3.50 | 3.80 | 3.16 | 3.50 | 3.50 | - | 24,228 |
| Aug 14, 2025 | 3.50 | 3.90 | 3.90 | 3.50 | 3.50 | - | 38,704 |
| Aug 13, 2025 | 3.75 | 3.60 | 3.56 | 3.50 | 3.50 | -6.67% | 231,506 |
| Aug 12, 2025 | 3.65 | 3.99 | 3.50 | 3.75 | 3.75 | 2.74% | 79,534 |
| Aug 11, 2025 | 3.50 | 3.97 | 3.00 | 3.65 | 3.65 | 4.29% | 197,065 |
| Aug 8, 2025 | 3.25 | 3.50 | 3.10 | 3.50 | 3.50 | 7.69% | 176,418 |
| Aug 7, 2025 | 3.25 | 3.05 | 3.05 | 3.25 | 3.25 | - | 992 |
| Aug 6, 2025 | 3.25 | 3.34 | 3.10 | 3.25 | 3.25 | - | 66,303 |
| Aug 5, 2025 | 3.25 | 3.35 | 3.35 | 3.25 | 3.25 | - | 8,357 |
| Aug 4, 2025 | 3.50 | 3.49 | 3.12 | 3.25 | 3.25 | -7.14% | 86,366 |
| Aug 1, 2025 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | - | 52,500 |
| Jul 31, 2025 | 3.50 | 3.10 | 3.10 | 3.50 | 3.50 | - | 1,587 |
| Jul 30, 2025 | 3.50 | 3.79 | 3.00 | 3.50 | 3.50 | - | 192,565 |
| Jul 29, 2025 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | - | 5,276 |
| Jul 28, 2025 | 3.50 | 3.80 | 3.16 | 3.50 | 3.50 | - | 125,309 |
| Jul 25, 2025 | 3.85 | 3.80 | 3.80 | 3.50 | 3.50 | -2.78% | 5,000 |
| Jul 24, 2025 | 3.60 | 3.84 | 3.37 | 3.60 | 3.60 | - | 11,736 |
| Jul 23, 2025 | 3.60 | 3.35 | 3.20 | 3.60 | 3.60 | - | 1,786 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 21, 2025 | 3.60 | 3.84 | 3.35 | 3.60 | 3.60 | - | 50,007 |
| Jul 18, 2025 | 3.60 | 3.35 | 3.35 | 3.60 | 3.60 | - | 10,000 |
| Jul 17, 2025 | 3.60 | 3.35 | 3.35 | 3.60 | 3.60 | - | 2,000 |