Galantas Gold Corporation (AIM:GAL)
London
· Delayed Price · Currency is GBP · Price in GBX 56.00
+16.50 (41.77%)
Mar 6, 2026, 2:34 PM GMT
Galantas Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.00 | 65.00 | 39.00 | 52.00 | - | 31.65% | 2,314,698 |
| Mar 5, 2026 | 31.00 | 39.10 | 30.00 | 39.50 | 39.50 | 27.42% | 906,268 |
| Mar 4, 2026 | 27.50 | 32.00 | 27.00 | 31.00 | 31.00 | 10.71% | 368,696 |
| Mar 3, 2026 | 29.50 | 30.00 | 26.38 | 28.00 | 28.00 | -5.08% | 596,328 |
| Mar 2, 2026 | 27.50 | 33.00 | 27.00 | 29.50 | 29.50 | 7.27% | 565,702 |
| Feb 27, 2026 | 27.50 | 28.00 | 26.00 | 27.50 | 27.50 | -0.36% | 221,159 |
| Feb 26, 2026 | 26.50 | 27.60 | 26.00 | 27.60 | 27.60 | 4.15% | 217,859 |
| Feb 25, 2026 | 28.50 | 29.00 | 26.00 | 26.50 | 26.50 | -3.64% | 345,969 |
| Feb 24, 2026 | 26.00 | 30.00 | 25.00 | 27.50 | 27.50 | 1.85% | 862,227 |
| Feb 23, 2026 | 21.50 | 28.00 | 21.00 | 27.00 | 27.00 | 25.58% | 889,324 |
| Feb 20, 2026 | 20.00 | 22.00 | 19.00 | 21.50 | 21.50 | 7.50% | 278,020 |
| Feb 19, 2026 | 19.00 | 21.00 | 18.25 | 20.00 | 20.00 | 5.26% | 44,310 |
| Feb 18, 2026 | 18.00 | 20.00 | 17.55 | 19.00 | 19.00 | 5.56% | 210,286 |
| Feb 17, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 311,947 |
| Feb 16, 2026 | 16.50 | 18.00 | 16.00 | 17.50 | 17.50 | 6.06% | 389,772 |
| Feb 13, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 362,084 |
| Feb 12, 2026 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | -5.71% | 1,164,442 |
| Feb 11, 2026 | 18.22 | 18.20 | 18.20 | 17.50 | 17.50 | -7.41% | 252,917 |
| Feb 10, 2026 | 20.00 | 18.90 | 18.90 | 18.90 | 18.90 | -7.80% | 207,099 |
| Feb 9, 2026 | 21.65 | 23.00 | 20.00 | 20.50 | 20.50 | -2.38% | 384,776 |
| Feb 6, 2026 | 22.00 | 22.40 | 20.00 | 21.00 | 21.00 | -4.55% | 161,282 |
| Feb 5, 2026 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 419,817 |
| Feb 4, 2026 | 19.50 | 22.00 | 19.00 | 21.00 | 21.00 | 7.69% | 162,636 |
| Feb 3, 2026 | 18.50 | 20.00 | 17.00 | 19.50 | 19.50 | 5.41% | 259,860 |
| Feb 2, 2026 | 18.00 | 19.00 | 17.00 | 18.50 | 18.50 | -5.13% | 268,401 |
| Jan 30, 2026 | 18.50 | 19.50 | 18.00 | 19.50 | 19.50 | 5.41% | 149,344 |
| Jan 29, 2026 | 19.50 | 21.00 | 18.00 | 18.50 | 18.50 | -5.13% | 391,274 |
| Jan 28, 2026 | 19.10 | 24.00 | 19.00 | 19.50 | 19.50 | 2.63% | 530,510 |
| Jan 27, 2026 | 18.75 | 20.00 | 17.88 | 19.00 | 19.00 | 5.56% | 136,772 |
| Jan 26, 2026 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | -5.26% | 457,263 |
| Jan 23, 2026 | 18.50 | 21.00 | 18.00 | 19.00 | 19.00 | 2.70% | 320,905 |
| Jan 22, 2026 | 19.27 | 22.00 | 18.00 | 18.50 | 18.50 | -9.76% | 361,529 |
| Jan 21, 2026 | 22.00 | 23.00 | 19.00 | 20.50 | 20.50 | -2.38% | 161,980 |
| Jan 20, 2026 | 23.00 | 25.00 | 20.00 | 21.00 | 21.00 | -8.70% | 481,100 |
| Jan 19, 2026 | 24.00 | 24.80 | 22.00 | 23.00 | 23.00 | -4.17% | 480,941 |
| Jan 16, 2026 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | 2.13% | 284,397 |
| Jan 15, 2026 | 25.50 | 26.01 | 22.00 | 23.50 | 23.50 | -6.00% | 288,505 |
| Jan 14, 2026 | 25.00 | 28.00 | 24.00 | 25.00 | 25.00 | -3.85% | 599,654 |
| Jan 13, 2026 | 19.50 | 28.00 | 19.00 | 26.00 | 26.00 | 36.84% | 1,279,364 |
| Jan 12, 2026 | 19.50 | 21.00 | 19.00 | 19.00 | 19.00 | 2.70% | 831,915 |
| Jan 9, 2026 | 23.00 | 23.00 | 18.00 | 18.50 | 18.50 | -19.57% | 1,110,531 |
| Jan 8, 2026 | 29.85 | 33.00 | 20.00 | 23.00 | 23.00 | -17.27% | 2,352,872 |
| Jan 7, 2026 | 12.00 | 27.80 | 27.80 | 27.80 | 27.80 | 171.22% | 8,371,264 |
| Jan 6, 2026 | 7.75 | 11.00 | 7.60 | 10.25 | 10.25 | 32.26% | 413,064 |
| Jan 5, 2026 | 6.50 | 8.00 | 6.60 | 7.75 | 7.75 | 19.23% | 163,374 |
| Jan 2, 2026 | 7.00 | 7.50 | 6.20 | 6.50 | 6.50 | -7.14% | 190,888 |
| Dec 31, 2025 | 6.25 | 7.00 | 6.02 | 7.00 | 7.00 | 12.00% | 42,915 |
| Dec 30, 2025 | 4.50 | 6.50 | 4.50 | 6.25 | 6.25 | 66.67% | 660,544 |
| Dec 29, 2025 | 3.75 | 3.99 | 3.50 | 3.75 | 3.75 | - | 66,544 |
| Dec 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 23, 2025 | 3.75 | 3.87 | 3.60 | 3.75 | 3.75 | - | 344,452 |
| Dec 22, 2025 | 3.75 | 3.88 | 3.50 | 3.75 | 3.75 | - | 6,721 |
| Dec 19, 2025 | 3.75 | 3.87 | 3.52 | 3.75 | 3.75 | - | 555 |
| Dec 18, 2025 | 3.75 | 3.87 | 3.87 | 3.75 | 3.75 | - | 1,394 |
| Dec 17, 2025 | 3.75 | 3.89 | 3.52 | 3.75 | 3.75 | - | 153,808 |
| Dec 16, 2025 | 3.75 | 3.88 | 3.88 | 3.75 | 3.75 | - | 6,561 |
| Dec 15, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 98,343 |
| Dec 12, 2025 | 4.25 | 4.20 | 3.60 | 3.75 | 3.75 | -11.76% | 79,503 |
| Dec 11, 2025 | 4.25 | 4.20 | 4.20 | 4.25 | 4.25 | - | 405 |
| Dec 10, 2025 | 4.25 | 4.24 | 4.20 | 4.25 | 4.25 | - | 11,457 |
| Dec 9, 2025 | 4.25 | 4.49 | 4.00 | 4.25 | 4.25 | - | 260,484 |
| Dec 8, 2025 | 4.25 | 4.49 | 4.01 | 4.25 | 4.25 | - | 1,383 |
| 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 |