Skip to main content
Galway Metals Inc. (TSXV:GWM)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
-0.020 (-3.17%)
Apr 28, 2026, 3:52 PM EST

Galway Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.620.590.60--4.76%715,286
Apr 27, 20260.640.650.630.630.63-0.79%253,841
Apr 24, 20260.640.650.630.640.64-0.78%231,219
Apr 23, 20260.650.670.630.640.64-5.88%864,657
Apr 22, 20260.690.710.680.680.680.74%230,726
Apr 21, 20260.750.750.670.680.68-7.53%467,411
Apr 20, 20260.690.760.670.730.734.29%861,072
Apr 17, 20260.660.710.650.700.709.37%1,786,202
Apr 16, 20260.670.670.640.640.64-1.54%874,406
Apr 15, 20260.650.650.620.650.65-1.52%283,779
Apr 14, 20260.660.680.630.660.663.13%894,270
Apr 13, 20260.610.660.610.640.64-132,655
Apr 10, 20260.650.670.630.640.64-3.03%450,219
Apr 9, 20260.650.680.640.660.66-539,600
Apr 8, 20260.630.660.630.660.668.20%548,144
Apr 7, 20260.650.650.600.610.61-6.15%241,316
Apr 6, 20260.650.650.630.650.65-52,910
Apr 2, 20260.610.650.590.650.651.56%268,878
Apr 1, 20260.630.650.630.640.64-118,692
Mar 31, 20260.590.640.590.640.6412.28%310,482
Mar 30, 20260.570.600.560.570.57-182,900
Mar 27, 20260.550.590.540.570.57-183,932
Mar 26, 20260.570.590.560.570.57-1.72%529,398
Mar 25, 20260.600.600.580.580.581.75%139,688
Mar 24, 20260.580.580.560.570.57-254,321
Mar 23, 20260.540.600.540.570.573.64%576,698
Mar 20, 20260.600.600.550.550.55-6.78%459,398
Mar 19, 20260.570.600.540.590.59-768,203
Mar 18, 20260.610.610.580.590.59-3.28%857,201
Mar 17, 20260.620.630.590.610.611.67%433,873
Mar 16, 20260.610.620.590.600.603.45%540,046
Mar 13, 20260.630.650.580.580.58-6.45%1,084,285
Mar 12, 20260.630.680.600.620.62-0.80%885,864
Mar 11, 20260.630.640.620.630.63-2.34%282,226
Mar 10, 20260.650.670.640.640.641.59%297,021
Mar 9, 20260.670.670.600.630.63-4.55%480,675
Mar 6, 20260.620.660.590.660.666.45%378,401
Mar 5, 20260.670.670.610.620.62-4.62%581,437
Mar 4, 20260.680.680.650.650.65-7.14%370,451
Mar 3, 20260.680.700.660.700.70-5.41%650,583
Mar 2, 20260.810.810.710.740.74-5.13%203,325
Feb 27, 20260.770.780.720.780.781.30%352,380
Feb 26, 20260.730.770.700.770.772.67%350,641
Feb 25, 20260.720.750.720.750.757.14%942,752
Feb 24, 20260.710.710.690.700.701.45%487,763
Feb 23, 20260.700.720.690.690.69-437,865
Feb 20, 20260.730.730.670.690.69-1.43%563,913
Feb 19, 20260.670.740.650.700.706.06%492,305
Feb 18, 20260.640.680.640.660.664.76%591,425
Feb 17, 20260.630.630.590.630.63-1.56%782,795
Feb 13, 20260.630.660.630.640.64-630,002
Feb 12, 20260.700.700.630.640.64-5.88%1,591,194
Feb 11, 20260.740.740.670.680.68-4.23%724,059
Feb 10, 20260.750.750.710.710.71-2.74%191,303
Feb 9, 20260.700.750.680.730.737.35%1,283,241
Feb 6, 20260.640.680.630.680.689.68%425,277
Feb 5, 20260.690.690.620.620.62-11.43%1,274,004
Feb 4, 20260.750.750.670.700.70-4.11%697,949
Feb 3, 20260.770.770.710.730.734.29%736,592
Feb 2, 20260.740.750.690.700.70-6.04%1,087,980
Jan 30, 20260.770.780.710.750.75-9.70%1,393,563
Jan 29, 20260.910.910.760.830.83-8.33%1,794,666
Jan 28, 20260.850.900.840.900.908.43%1,246,748
Jan 27, 20260.840.880.800.830.83-727,659
Jan 26, 20260.991.010.820.830.83-5.68%2,856,533
Jan 23, 20260.890.890.840.880.882.33%1,290,700
Jan 22, 20260.890.890.830.860.86-700,920
Jan 21, 20260.900.930.850.860.86-1.15%502,632
Jan 20, 20260.890.960.850.870.876.10%1,483,702
Jan 19, 20260.860.890.820.820.822.50%330,481
Jan 16, 20260.840.840.800.800.80-4.76%400,916
Jan 15, 20260.820.860.810.840.8412.00%739,358
Jan 14, 20260.770.780.740.750.75-2.60%286,940
Jan 13, 20260.820.820.740.770.77-4.94%1,009,710
Jan 12, 20260.840.860.800.810.811.89%379,141
Jan 9, 20260.780.820.770.800.803.25%545,245
Jan 8, 20260.800.800.750.770.77-6.10%400,190
Jan 7, 20260.750.840.740.820.822.50%778,018
Jan 6, 20260.790.800.770.800.802.56%421,756
Jan 5, 20260.830.850.770.780.78-2.50%717,632
Jan 2, 20260.800.800.730.800.806.67%447,162
Dec 31, 20250.790.790.700.750.75-5.06%1,147,223
Dec 30, 20250.850.860.790.790.79-4.82%977,673
Dec 29, 20250.900.900.800.830.83-4.60%1,015,332
Dec 24, 20250.930.930.860.870.87-3.33%242,481
Dec 23, 20250.860.930.800.900.905.88%1,594,878
Dec 22, 20250.840.880.810.850.853.66%903,503
Dec 19, 20250.730.830.700.820.8213.89%1,181,302
Dec 18, 20250.740.750.700.720.72-1,109,115
Dec 17, 20250.660.730.640.720.7212.50%1,897,157
Dec 16, 20250.670.690.620.640.64-4.48%706,191
Dec 15, 20250.740.740.670.670.67-4.29%775,330
Dec 12, 20250.640.720.590.700.7012.90%1,812,595
Dec 11, 20250.540.630.530.620.6215.89%3,390,294
Dec 10, 20250.550.560.530.540.54-2.73%1,930,893
Dec 9, 20250.570.570.530.550.55-6.78%1,998,200
Dec 8, 20250.650.650.580.590.59-3.28%222,542
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