Galleon Gold Corp. (FRA:3H90)
Germany
· Delayed Price · Currency is EUR 0.416
+0.004 (0.97%)
Last updated: Dec 5, 2025, 8:04 AM CET
Galleon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -11.59% | - |
| Dec 3, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -8.63% | 3,500 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 15.38% | - |
| Dec 1, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 9.41% | 11,400 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.88% | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.58% | - |
| Nov 26, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.51% | 100 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.20% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.67% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.95% | - |
| Nov 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.68% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -10.14% | 300 |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.17% | - |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.85% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.00% | - |
| Nov 12, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.63% | 15,000 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.21% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 9.36% | - |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.64% | - |
| Nov 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.51% | - |
| Nov 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.56% | - |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.31% | - |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.63% | - |
| Oct 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.37% | - |
| Oct 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.66% | - |
| Oct 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.73% | - |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.00% | - |
| Oct 27, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -1.96% | 9,800 |
| Oct 24, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 2.51% | 7,750 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.29% | - |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.57% | 3,640 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 11.17% | 3,640 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.77% | 3,650 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.51% | 1,750 |
| Oct 10, 2025 | 0.44 | 0.46 | 0.39 | 0.40 | 0.40 | -7.44% | 1,790 |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 10,000 |
| Oct 8, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 9.18% | 12,700 |
| Oct 7, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 7.69% | 1,929 |
| Oct 6, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.68% | 11,471 |
| Oct 3, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 7.83% | 1,300 |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.11% | 7,370 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.55% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -11.30% | 800 |
| Sep 29, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 14.19% | 4,500 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.03% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.49% | - |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.11% | - |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Sep 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 13.01% | 5,500 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | - |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.92% | - |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.96% | - |
| Sep 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.77% | - |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.64% | 600 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.77% | - |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.36% | 2,000 |
| Sep 8, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 8.39% | 1,000 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | - |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,400 |
| Sep 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Sep 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | 2,000 |
| Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.70% | 2,360 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.85% | - |
| Aug 26, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 12.35% | 1,000 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.14% | - |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.81% | - |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.75% | - |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.51% | - |
| Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 18, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 10.19% | 1,500 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 14, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.97% | 5,000 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.63% | - |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.43% | - |
| Aug 11, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -6.56% | 1,000 |
| Aug 8, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 18.06% | 1,000 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.97% | 105 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.83% | 6,000 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.09% | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.59% | - |
| Jul 29, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 1.40% | 14,633 |
| Jul 28, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.72% | 3,900 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.67% | - |
| Jul 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.91% | 8,666 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.47% | 6,500 |
| Jul 21, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 27.43% | 6,640 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.67% | - |