Galantas Gold Corporation (AIM:GAL)
London
· Delayed Price · Currency is GBP · Price in GBX 33.00
-2.50 (-7.04%)
Apr 28, 2026, 4:34 PM GMT
Galantas Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 37.00 | 32.00 | 35.50 | 35.50 | - | 199,564 |
| Apr 27, 2026 | 35.25 | 39.00 | 34.00 | 35.50 | 35.50 | -2.74% | 102,976 |
| Apr 24, 2026 | 36.50 | 39.00 | 34.00 | 36.50 | 36.50 | - | 2,406 |
| Apr 23, 2026 | 36.50 | 39.00 | 33.00 | 36.50 | 36.50 | -1.35% | 87,512 |
| Apr 22, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 27,656 |
| Apr 21, 2026 | 38.00 | 39.00 | 33.00 | 37.00 | 37.00 | -2.63% | 100,128 |
| Apr 20, 2026 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 93,332 |
| Apr 17, 2026 | 36.50 | 40.00 | 35.00 | 39.00 | 39.00 | 6.85% | 259,335 |
| Apr 16, 2026 | 37.50 | 39.00 | 33.00 | 36.50 | 36.50 | -3.95% | 103,555 |
| Apr 15, 2026 | 39.95 | 38.00 | 38.00 | 38.00 | 38.00 | -3.80% | 206,177 |
| Apr 14, 2026 | 38.50 | 41.00 | 38.00 | 39.50 | 39.50 | 6.76% | 211,779 |
| Apr 13, 2026 | 35.00 | 38.00 | 33.00 | 37.00 | 37.00 | - | 79,050 |
| Apr 10, 2026 | 33.50 | 38.00 | 32.00 | 37.00 | 37.00 | 13.85% | 536,902 |
| Apr 9, 2026 | 35.50 | 37.00 | 31.00 | 32.50 | 32.50 | -9.72% | 227,764 |
| Apr 8, 2026 | 36.00 | 39.00 | 35.00 | 36.00 | 36.00 | 2.86% | 172,341 |
| Apr 7, 2026 | 37.00 | 38.00 | 33.00 | 35.00 | 35.00 | -2.78% | 301,002 |
| Apr 2, 2026 | 38.00 | 40.00 | 34.00 | 36.00 | 36.00 | -5.26% | 163,724 |
| Apr 1, 2026 | 33.50 | 40.00 | 32.00 | 38.00 | 38.00 | 13.43% | 291,488 |
| Mar 31, 2026 | 33.00 | 33.75 | 29.00 | 33.50 | 33.50 | -6.94% | 472,674 |
| Mar 30, 2026 | 37.00 | 39.00 | 33.00 | 36.00 | 36.00 | -2.70% | 112,942 |
| Mar 27, 2026 | 33.50 | 39.00 | 33.00 | 37.00 | 37.00 | 10.45% | 141,658 |
| Mar 26, 2026 | 31.50 | 38.00 | 31.00 | 33.50 | 33.50 | - | 81,027 |
| Mar 25, 2026 | 31.00 | 39.00 | 30.00 | 33.50 | 33.50 | 9.84% | 478,250 |
| Mar 24, 2026 | 32.00 | 32.00 | 30.00 | 30.50 | 30.50 | -4.69% | 73,291 |
| Mar 23, 2026 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | -4.48% | 110,772 |
| Mar 20, 2026 | 32.50 | 37.00 | 30.00 | 33.50 | 33.50 | 3.08% | 81,230 |
| Mar 19, 2026 | 34.50 | 35.00 | 28.00 | 32.50 | 32.50 | -10.96% | 650,140 |
| Mar 18, 2026 | 37.00 | 40.00 | 33.07 | 36.50 | 36.50 | 4.29% | 50,246 |
| Mar 17, 2026 | 36.00 | 37.00 | 30.00 | 35.00 | 35.00 | -2.78% | 361,845 |
| Mar 16, 2026 | 38.00 | 45.00 | 34.00 | 36.00 | 36.00 | -5.26% | 286,876 |
| Mar 13, 2026 | 37.50 | 45.00 | 34.00 | 38.00 | 38.00 | 1.33% | 366,079 |
| Mar 12, 2026 | 40.50 | 42.00 | 31.18 | 37.50 | 37.50 | -11.76% | 777,751 |
| Mar 11, 2026 | 49.00 | 50.00 | 37.00 | 42.50 | 42.50 | -22.02% | 836,813 |
| Mar 10, 2026 | 63.50 | 65.00 | 48.00 | 54.50 | 54.50 | -14.17% | 768,571 |
| Mar 9, 2026 | 57.50 | 80.00 | 51.00 | 63.50 | 63.50 | 2.42% | 2,248,787 |
| Mar 6, 2026 | 39.50 | 65.00 | 39.00 | 62.00 | 62.00 | 56.96% | 2,913,753 |
| 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% | 615,702 |
| 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% | 935,800 |
| 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 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 311,948 |
| 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 | 19.00 | 19.00 | 16.60 | 17.50 | 17.50 | -7.41% | 252,918 |
| Feb 10, 2026 | 20.50 | 21.00 | 18.15 | 18.90 | 18.90 | -7.80% | 207,098 |
| Feb 9, 2026 | 21.00 | 23.00 | 20.00 | 20.50 | 20.50 | -2.38% | 384,779 |
| 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 | 19.00 | 24.00 | 19.00 | 19.50 | 19.50 | 2.63% | 530,511 |
| Jan 27, 2026 | 18.75 | 20.00 | 17.88 | 19.00 | 19.00 | 5.56% | 136,772 |
| Jan 26, 2026 | 19.00 | 20.00 | 16.00 | 18.00 | 18.00 | -5.26% | 507,265 |
| Jan 23, 2026 | 18.50 | 21.00 | 18.00 | 19.00 | 19.00 | 2.70% | 320,905 |
| Jan 22, 2026 | 20.50 | 22.00 | 18.00 | 18.50 | 18.50 | -9.76% | 361,527 |
| 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 | 23.50 | 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 | 29.50 | 33.00 | 20.00 | 23.00 | 23.00 | -17.27% | 2,352,860 |
| Jan 7, 2026 | 11.50 | 36.00 | 11.00 | 27.80 | 27.80 | 171.22% | 8,555,462 |
| 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 | 4.25 | 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 |