Galileo Resources Plc (AIM:GLR)
London
· Delayed Price · Currency is GBP · Price in GBX 0.775
+0.025 (3.33%)
At close: Dec 5, 2025
Galileo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.70 | 0.80 | 0.70 | 0.78 | 0.78 | 3.33% | 5,799,656 |
| Dec 4, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | - | 305,921 |
| Dec 3, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 3.45% | 1,005,395 |
| Dec 2, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | - | 398,271 |
| Dec 1, 2025 | 0.75 | 0.80 | 0.72 | 0.73 | 0.73 | -3.33% | 1,442,113 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -3.23% | 2,692,708 |
| Nov 27, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | - | 2,516 |
| Nov 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 25, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 2,004,556 |
| Nov 24, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 906,491 |
| Nov 21, 2025 | 0.75 | 0.77 | 0.75 | 0.78 | 0.78 | - | 203,940 |
| Nov 20, 2025 | 0.83 | 0.85 | 0.75 | 0.78 | 0.78 | -6.06% | 3,931,056 |
| Nov 19, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 400,601 |
| Nov 18, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -2.94% | 547,032 |
| Nov 17, 2025 | 0.85 | 0.82 | 0.82 | 0.85 | 0.85 | - | 500,000 |
| Nov 14, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | - | 2,200,000 |
| Nov 13, 2025 | 0.85 | 0.84 | 0.83 | 0.85 | 0.85 | - | 1,100,000 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.86% | 5,887,814 |
| Nov 11, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 4.79% | 2,644,000 |
| Nov 10, 2025 | 0.85 | 0.90 | 0.84 | 0.84 | 0.84 | -1.76% | 5,413,314 |
| Nov 7, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | - | 1,401,438 |
| Nov 6, 2025 | 0.85 | 0.84 | 0.84 | 0.85 | 0.85 | - | 1,377,935 |
| Nov 5, 2025 | 0.85 | 0.84 | 0.80 | 0.85 | 0.85 | - | 674,262 |
| Nov 4, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | - | 500,711 |
| Nov 3, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | - | 1,616,013 |
| Oct 31, 2025 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 2,023,126 |
| Oct 30, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,923,140 |
| Oct 29, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 2,457,971 |
| Oct 28, 2025 | 0.85 | 1.00 | 0.80 | 0.85 | 0.85 | - | 769,728 |
| Oct 27, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | - | 286,750 |
| Oct 24, 2025 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 1,659,062 |
| Oct 23, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | - | 175,000 |
| Oct 22, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 2,198,619 |
| Oct 21, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,003,803 |
| Oct 20, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | 6.25% | 2,186,037 |
| Oct 17, 2025 | 0.85 | 0.90 | 0.80 | 0.80 | 0.80 | -5.88% | 342,385 |
| Oct 16, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,496,140 |
| Oct 15, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,265,001 |
| Oct 14, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 854,502 |
| Oct 13, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 2,769,810 |
| Oct 10, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 4,532,353 |
| Oct 9, 2025 | 0.85 | 0.91 | 0.80 | 0.85 | 0.85 | - | 1,884,455 |
| Oct 8, 2025 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | 3.03% | 3,275,655 |
| Oct 7, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 7,884,282 |
| Oct 6, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 5,062,252 |
| Oct 3, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 1,923,707 |
| Oct 2, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 1,653,430 |
| Oct 1, 2025 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -5.71% | 8,637,344 |
| Sep 30, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | - | 1,567,029 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.78% | 6,515,832 |
| Sep 26, 2025 | 0.85 | 0.95 | 0.87 | 0.90 | 0.90 | 5.88% | 6,113,473 |
| Sep 25, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 19,773,370 |
| Sep 24, 2025 | 0.83 | 0.88 | 0.75 | 0.85 | 0.85 | 3.03% | 9,906,358 |
| Sep 23, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 3,432,039 |
| Sep 22, 2025 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 4,600,738 |
| Sep 19, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 251,716 |
| Sep 18, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | -1.73% | 8,551,441 |
| Sep 17, 2025 | 0.95 | 0.88 | 0.80 | 0.87 | 0.87 | -8.95% | 16,709,740 |
| Sep 16, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 787,416 |
| Sep 15, 2025 | 0.95 | 0.98 | 0.90 | 0.93 | 0.93 | -2.63% | 6,117,155 |
| Sep 12, 2025 | 0.95 | 1.00 | 0.88 | 0.95 | 0.95 | - | 4,604,982 |
| Sep 11, 2025 | 1.00 | 1.05 | 0.92 | 0.95 | 0.95 | 1.06% | 1,263,516 |
| Sep 10, 2025 | 1.00 | 1.05 | 0.93 | 0.94 | 0.94 | -6.00% | 967,136 |
| Sep 9, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 3,509,370 |
| Sep 8, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 1,162,831 |
| Sep 5, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,264,827 |
| Sep 4, 2025 | 1.10 | 1.20 | 0.90 | 1.00 | 1.00 | -9.09% | 4,414,532 |
| Sep 3, 2025 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 1,118,154 |
| Sep 2, 2025 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 696,155 |
| Sep 1, 2025 | 1.00 | 1.20 | 0.95 | 1.05 | 1.05 | 7.69% | 4,538,741 |
| Aug 29, 2025 | 0.98 | 1.05 | 0.94 | 0.98 | 0.98 | -4.88% | 2,530,194 |
| Aug 28, 2025 | 0.88 | 1.05 | 0.85 | 1.03 | 1.03 | 17.14% | 3,267,475 |
| Aug 27, 2025 | 0.85 | 0.90 | 0.80 | 0.88 | 0.88 | 2.94% | 316,677 |
| Aug 26, 2025 | 0.80 | 0.90 | 0.81 | 0.85 | 0.85 | 13.33% | 1,860,382 |
| Aug 22, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | -2.60% | 342,211 |
| Aug 21, 2025 | 0.75 | 0.80 | 0.70 | 0.77 | 0.77 | 10.00% | 1,950,375 |
| Aug 20, 2025 | 0.75 | 0.80 | 0.70 | 0.70 | 0.70 | -6.67% | 2,044,797 |
| Aug 19, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 650,931 |
| Aug 18, 2025 | 0.75 | 0.70 | 0.70 | 0.75 | 0.75 | - | 1,159 |
| Aug 15, 2025 | 0.73 | 0.80 | 0.65 | 0.75 | 0.75 | 3.45% | 2,571,479 |
| Aug 14, 2025 | 0.73 | 0.75 | 0.65 | 0.73 | 0.73 | -3.33% | 3,602,163 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.70 | 0.75 | 0.75 | 1.35% | 6,766,050 |
| Aug 12, 2025 | 0.80 | 0.82 | 0.74 | 0.74 | 0.74 | -7.50% | 274,104 |
| Aug 11, 2025 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | - | 832,597 |
| Aug 8, 2025 | 0.78 | 0.85 | 0.76 | 0.80 | 0.80 | 3.23% | 634,458 |
| Aug 7, 2025 | 0.85 | 0.85 | 0.75 | 0.78 | 0.78 | -8.82% | 2,248,023 |
| Aug 6, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 180,295 |
| Aug 5, 2025 | 0.85 | 0.80 | 0.80 | 0.85 | 0.85 | -1.16% | 576,635 |
| Aug 4, 2025 | 0.85 | 0.90 | 0.80 | 0.86 | 0.86 | 1.18% | 98,920 |
| Aug 1, 2025 | 0.78 | 0.85 | 0.79 | 0.85 | 0.85 | 9.68% | 1,064,940 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -8.82% | 4,303,716 |
| Jul 30, 2025 | 0.90 | 0.85 | 0.80 | 0.85 | 0.85 | -5.56% | 886,817 |
| Jul 29, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 291,256 |
| Jul 28, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 412,037 |
| Jul 25, 2025 | 0.90 | 0.89 | 0.89 | 0.90 | 0.90 | - | 474,840 |
| Jul 24, 2025 | 0.95 | 1.00 | 0.80 | 0.90 | 0.90 | -5.26% | 11,366,090 |
| Jul 23, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,484,916 |
| Jul 22, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 445,132 |
| Jul 21, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 154,379 |
| Jul 18, 2025 | 0.98 | 1.05 | 0.93 | 0.95 | 0.95 | -1.04% | 1,543,199 |