Skip to main content
Galway Metals Inc. (TSXV:GWM)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
+0.030 (5.17%)
At close: Dec 5, 2025

Galway Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.660.580.610.615.17%1,058,805
Dec 4, 20250.580.600.550.580.58-1.69%206,008
Dec 3, 20250.570.590.560.590.595.36%190,061
Dec 2, 20250.550.570.530.560.56-1.75%235,253
Dec 1, 20250.630.630.560.570.57-5.00%205,169
Nov 28, 20250.600.620.580.600.603.45%282,354
Nov 27, 20250.600.600.560.580.58-1.69%172,154
Nov 26, 20250.550.600.550.590.5911.32%166,807
Nov 25, 20250.530.580.520.530.531.92%391,862
Nov 24, 20250.530.540.510.520.52-174,241
Nov 21, 20250.500.530.500.520.524.00%434,005
Nov 20, 20250.520.550.500.500.50-13.79%1,716,822
Nov 19, 20250.630.630.550.580.58-6.45%1,048,333
Nov 18, 20250.650.650.580.620.62-1.59%712,376
Nov 17, 20250.650.650.610.630.63-3.08%215,597
Nov 14, 20250.660.680.630.650.65-4.41%343,705
Nov 13, 20250.820.820.680.680.68-17.07%800,051
Nov 12, 20250.730.820.700.820.8217.14%1,332,902
Nov 11, 20250.700.710.680.700.706.06%456,792
Nov 10, 20250.640.710.620.660.668.20%511,187
Nov 7, 20250.620.620.600.610.611.67%47,228
Nov 6, 20250.630.630.590.600.60-4.76%95,580
Nov 5, 20250.640.650.600.630.63-3.08%257,336
Nov 4, 20250.720.720.620.650.65-9.72%325,293
Nov 3, 20250.720.730.690.720.725.88%102,559
Oct 31, 20250.750.750.670.680.68-2.86%169,450
Oct 30, 20250.700.720.690.700.702.94%252,356
Oct 29, 20250.650.690.650.680.689.68%372,778
Oct 28, 20250.610.630.610.620.62-287,753
Oct 27, 20250.660.680.610.620.62-8.82%210,009
Oct 24, 20250.680.690.660.680.68-2.86%72,761
Oct 23, 20250.690.710.660.700.709.37%251,293
Oct 22, 20250.650.660.610.640.64-4.48%441,356
Oct 21, 20250.700.730.660.670.67-12.99%412,947
Oct 20, 20250.770.770.700.770.774.05%324,166
Oct 17, 20250.710.780.680.740.74-1.33%876,965
Oct 16, 20250.850.850.710.750.75-6.25%597,367
Oct 15, 20250.830.860.780.800.802.56%696,975
Oct 14, 20250.750.850.740.780.7814.71%1,016,330
Oct 10, 20250.630.730.630.680.6811.48%1,149,295
Oct 9, 20250.650.660.600.610.61-1,017,420
Oct 8, 20250.560.670.530.610.6115.09%3,576,310
Oct 7, 20250.560.560.520.530.53-1.85%1,248,703
Oct 6, 20250.560.560.540.540.54-3.57%676,170
Oct 3, 20250.570.580.550.560.56-0.88%341,964
Oct 2, 20250.590.590.530.570.57-4.24%230,721
Oct 1, 20250.610.630.580.590.59-3.28%205,841
Sep 30, 20250.660.670.600.610.61-10.29%1,035,729
Sep 29, 20250.710.730.680.680.68-2.86%312,026
Sep 26, 20250.610.780.610.700.7014.75%1,244,522
Sep 25, 20250.590.670.580.610.613.39%197,473
Sep 24, 20250.610.640.590.590.59-4.84%266,504
Sep 23, 20250.630.640.620.620.621.64%127,130
Sep 22, 20250.670.670.600.610.61-1.61%139,964
Sep 19, 20250.590.620.580.620.625.08%33,558
Sep 18, 20250.570.600.570.590.593.51%48,500
Sep 17, 20250.590.600.570.570.57-6.56%91,731
Sep 16, 20250.630.630.540.610.61-1.61%447,081
Sep 15, 20250.700.700.610.620.62-11.43%244,516
Sep 12, 20250.720.720.700.700.70-79,810
Sep 11, 20250.690.710.650.700.704.48%119,278
Sep 10, 20250.660.690.650.670.676.35%160,251
Sep 9, 20250.710.710.630.630.63-4.55%416,980
Sep 8, 20250.560.690.530.660.6617.86%1,488,983
Sep 5, 20250.630.660.550.560.56-13.85%949,736
Sep 4, 20250.520.650.500.650.6522.64%269,696
Sep 3, 20250.500.560.500.530.536.00%239,253
Sep 2, 20250.500.520.470.500.506.38%70,767
Aug 29, 20250.420.470.420.470.4714.63%235,329
Aug 28, 20250.420.420.410.410.41-1.20%41,500
Aug 27, 20250.410.420.400.420.42-10,700
Aug 26, 20250.410.420.410.420.42-2.35%15,850
Aug 25, 20250.410.430.410.430.436.25%59,669
Aug 22, 20250.380.400.380.400.405.26%121,700
Aug 21, 20250.390.390.380.380.38-2.56%93,407
Aug 20, 20250.390.390.390.390.39-22,500
Aug 19, 20250.410.420.390.390.39-3.70%114,053
Aug 18, 20250.420.420.410.410.41-2.41%74,850
Aug 15, 20250.430.430.410.420.42-3.49%42,890
Aug 14, 20250.430.430.430.430.43-3.37%2,200
Aug 13, 20250.450.460.450.450.45-31,883
Aug 12, 20250.470.470.450.450.45-7,000
Aug 11, 20250.440.450.430.450.45-32,183
Aug 8, 20250.430.450.430.450.454.71%37,833
Aug 7, 20250.450.450.430.430.43-4.49%114,230
Aug 6, 20250.450.450.440.450.45-1.11%47,982
Aug 5, 20250.380.470.370.450.4523.29%261,377
Aug 1, 20250.380.380.360.370.37-1.35%33,667
Jul 31, 20250.380.380.370.370.37-37,500
Jul 30, 20250.380.390.370.370.371.37%21,601
Jul 29, 20250.360.370.350.370.371.39%84,000
Jul 28, 20250.370.370.350.360.36-42,033
Jul 25, 20250.390.390.360.360.36-4.00%10,001
Jul 24, 20250.370.380.360.380.384.17%89,558
Jul 23, 20250.370.370.350.360.36-74,666
Jul 22, 20250.390.390.360.360.36-2.70%165,500
Jul 21, 20250.360.380.350.370.374.23%93,333
Jul 18, 20250.360.370.360.360.36-1.39%75,025
Jul 17, 20250.370.380.350.360.36-1.37%173,848
Jul 16, 20250.380.380.360.370.37-3.95%54,734