LSE - Delayed Quote GBp
Galantas Gold Corporation (GAL.L)
3.9850
+0.2350
+(6.27%)
As of 12:47:59 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 591 |
| Jun 12, 2025 | 4.2500 | 4.1000 | 3.5000 | 3.7500 | 3.7500 | 80,365 |
| Jun 11, 2025 | 4.5000 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 79,922 |
| Jun 10, 2025 | 5.7500 | 6.0000 | 5.0000 | 4.7500 | 4.7500 | 158,102 |
| Jun 9, 2025 | 5.5000 | 6.5000 | 5.6250 | 5.7500 | 5.7500 | 194,874 |
| Jun 6, 2025 | 4.7500 | 5.9700 | 4.5300 | 5.5000 | 5.5000 | 10,797 |
| Jun 5, 2025 | 3.7500 | 5.0000 | 3.9850 | 4.7500 | 4.7500 | 160,836 |
| Jun 4, 2025 | 3.7500 | 3.8500 | 3.5000 | 3.7500 | 3.7500 | 36,357 |
| Jun 3, 2025 | 3.7500 | 3.9850 | 3.8000 | 3.7500 | 3.7500 | 21,469 |
| Jun 2, 2025 | 3.5000 | 4.0000 | 3.7500 | 3.7500 | 3.7500 | 28,131 |
| May 30, 2025 | 3.5000 | 4.0000 | 3.7400 | 3.5000 | 3.5000 | 5,234 |
| May 29, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 28, 2025 | 3.5000 | 3.2890 | 3.2890 | 3.5000 | 3.5000 | 100 |
| May 27, 2025 | 3.5000 | 4.0000 | 3.2890 | 3.5000 | 3.5000 | 9,530 |
| May 23, 2025 | 3.5000 | 3.9700 | 3.8500 | 3.5000 | 3.5000 | 78,276 |
| May 22, 2025 | 3.5000 | 3.2890 | 3.2890 | 3.5000 | 3.5000 | 57,935 |
| May 21, 2025 | 3.5000 | 3.9700 | 3.2890 | 3.5000 | 3.5000 | 548 |
| May 20, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 19, 2025 | 3.5000 | 3.2880 | 3.2500 | 3.5000 | 3.5000 | 22,822 |
| May 16, 2025 | 3.5000 | 4.0000 | 3.2500 | 3.5000 | 3.5000 | 9,277 |
| May 15, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 14, 2025 | 3.5000 | 3.2500 | 3.2100 | 3.5000 | 3.5000 | 15,404 |
| May 13, 2025 | 3.5000 | 3.9700 | 3.3000 | 3.5000 | 3.5000 | 51,166 |
| May 12, 2025 | 3.0000 | 3.8900 | 3.0510 | 3.5000 | 3.5000 | 126,608 |
| May 9, 2025 | 3.0000 | 3.3500 | 3.3000 | 3.0000 | 3.0000 | 59,434 |
| May 8, 2025 | 3.0000 | 3.3400 | 2.7480 | 3.0000 | 3.0000 | 24,053 |
| May 7, 2025 | 3.0000 | 3.5000 | 2.6500 | 3.0000 | 3.0000 | 47,193 |
| May 6, 2025 | 3.0000 | 3.1400 | 2.6270 | 3.0000 | 3.0000 | 36,412 |
| May 2, 2025 | 3.0000 | 3.1500 | 2.6270 | 3.0000 | 3.0000 | 45,300 |
| May 1, 2025 | 3.0000 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 603 |
| Apr 30, 2025 | 3.0000 | 3.5000 | 2.6000 | 3.0000 | 3.0000 | 14,015 |
| Apr 29, 2025 | 3.5000 | 4.0000 | 3.1200 | 3.5000 | 3.5000 | 16,879 |
| Apr 28, 2025 | 3.5000 | 3.1200 | 3.1200 | 3.5000 | 3.5000 | 13,984 |
| Apr 25, 2025 | 3.5000 | 3.4900 | 3.1000 | 3.5000 | 3.5000 | 14,850 |
| Apr 24, 2025 | 3.2500 | 3.4900 | 3.4900 | 3.5000 | 3.5000 | 13,984 |
| Apr 23, 2025 | 3.7500 | 3.9250 | 2.8750 | 3.2500 | 3.2500 | 217,234 |
| Apr 22, 2025 | 4.2500 | 5.0000 | 3.5700 | 3.7500 | 3.7500 | 214,609 |
| Apr 17, 2025 | 4.2500 | 3.7500 | 3.7500 | 4.2500 | 4.2500 | 5,440 |
| Apr 16, 2025 | 4.2500 | 4.6000 | 4.6000 | 4.2500 | 4.2500 | 54,750 |
| Apr 15, 2025 | 4.2500 | 5.0000 | 5.0000 | 4.2500 | 4.2500 | 1,461 |
| Apr 14, 2025 | 4.2500 | 5.0000 | 3.7250 | 4.2500 | 4.2500 | 31,894 |
| Apr 11, 2025 | 4.2500 | 5.0000 | 4.5000 | 4.2500 | 4.2500 | 18,315 |
| Apr 10, 2025 | 4.2500 | 5.0000 | 5.0000 | 4.2500 | 4.2500 | 359 |
| Apr 9, 2025 | 4.2500 | 5.0000 | 3.5100 | 4.2500 | 4.2500 | 14,289 |
| Apr 8, 2025 | 4.2500 | 5.0000 | 3.5000 | 4.2500 | 4.2500 | 28,495 |
| Apr 7, 2025 | 4.2500 | 5.0000 | 3.5000 | 4.2500 | 4.2500 | 12,144 |
| Apr 4, 2025 | 4.5000 | 5.0000 | 4.6000 | 4.5000 | 4.5000 | 530 |
| Apr 3, 2025 | 4.5000 | 4.1500 | 4.0000 | 4.5000 | 4.5000 | 652 |
| Apr 2, 2025 | 4.5000 | 5.0000 | 4.0200 | 4.5000 | 4.5000 | 15,614 |
| Apr 1, 2025 | 5.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 86,159 |
| Mar 31, 2025 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 196,734 |
| Mar 28, 2025 | 5.0000 | 5.5000 | 5.3000 | 5.0000 | 5.0000 | 6,994 |
| Mar 27, 2025 | 4.5000 | 5.5000 | 4.3000 | 5.0000 | 5.0000 | 945,656 |
| Mar 26, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 25, 2025 | 4.5000 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 19,694 |
| Mar 24, 2025 | 4.5000 | 4.7400 | 4.0000 | 4.5000 | 4.5000 | 27,155 |
| Mar 21, 2025 | 4.7500 | 4.6750 | 4.2500 | 4.5000 | 4.5000 | 46,717 |
| Mar 20, 2025 | 4.7500 | 4.6750 | 4.5000 | 4.7500 | 4.7500 | 5,333 |
| Mar 19, 2025 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 4.7500 | 7,946 |
| Mar 18, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Mar 17, 2025 | 5.0000 | 4.6750 | 4.5000 | 4.7500 | 4.7500 | 6,106 |
| Mar 14, 2025 | 5.2500 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 30,834 |
| Mar 13, 2025 | 5.2500 | 5.3500 | 5.0000 | 5.2500 | 5.2500 | 6,686 |
| Mar 12, 2025 | 5.2500 | 5.3500 | 5.0100 | 5.2500 | 5.2500 | 27,997 |
| Mar 11, 2025 | 5.0000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 121,192 |
| Mar 10, 2025 | 4.7500 | 5.5000 | 4.8250 | 5.0000 | 5.0000 | 32,319 |
| Mar 7, 2025 | 4.5000 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 44,849 |
| Mar 6, 2025 | 3.2500 | 4.5000 | 3.4750 | 4.2500 | 4.2500 | 51,219 |
| Mar 5, 2025 | 3.2500 | 3.5000 | 3.4750 | 3.2500 | 3.2500 | 14,586 |
| Mar 4, 2025 | 3.2500 | 3.4750 | 3.0000 | 3.2500 | 3.2500 | 40,092 |
| Mar 3, 2025 | 3.2500 | 3.4500 | 3.3890 | 3.2500 | 3.2500 | 19,090 |
| Feb 28, 2025 | 3.2500 | 3.4500 | 3.3900 | 3.2500 | 3.2500 | 18,303 |
| Feb 27, 2025 | 3.2500 | 3.4500 | 3.3900 | 3.2500 | 3.2500 | 14,885 |
| Feb 26, 2025 | 3.2500 | 3.3990 | 3.0000 | 3.2500 | 3.2500 | 29,406 |
| Feb 25, 2025 | 3.2500 | 3.4500 | 3.3800 | 3.2500 | 3.2500 | 64,089 |
| Feb 24, 2025 | 3.5000 | 3.9000 | 3.1750 | 3.2500 | 3.2500 | 5,460 |
| Feb 21, 2025 | 3.5000 | 3.9000 | 3.0000 | 3.5000 | 3.5000 | 42,395 |
| Feb 20, 2025 | 3.5000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 22,008 |
| Feb 19, 2025 | 2.6000 | 4.8000 | 2.5000 | 3.5000 | 3.5000 | 523,399 |
| Feb 18, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Feb 17, 2025 | 2.6000 | 3.0000 | 2.9200 | 2.6000 | 2.6000 | 23,153 |
| Feb 14, 2025 | 2.6000 | 3.0000 | 2.9200 | 2.6000 | 2.6000 | 4,275 |
| Feb 13, 2025 | 2.6000 | 2.9000 | 2.3100 | 2.6000 | 2.6000 | 42,958 |
| Feb 12, 2025 | 2.6000 | 3.0000 | 2.9000 | 2.6000 | 2.6000 | 17,735 |
| Feb 11, 2025 | 2.6000 | 3.0000 | 3.0000 | 2.6000 | 2.6000 | 233 |
| Feb 10, 2025 | 2.6000 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 94,875 |
| Feb 7, 2025 | 2.6000 | 2.5000 | 2.5000 | 2.6000 | 2.6000 | 13,000 |
| Feb 6, 2025 | 2.6000 | 2.9760 | 2.3200 | 2.6000 | 2.6000 | 16,706 |
| Feb 5, 2025 | 2.6000 | 3.0000 | 2.3200 | 2.6000 | 2.6000 | 55,720 |
| Feb 4, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Feb 3, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jan 31, 2025 | 2.6000 | 3.0000 | 3.0000 | 2.6000 | 2.6000 | 333 |
| Jan 30, 2025 | 2.7500 | 2.5510 | 2.5510 | 2.6000 | 2.6000 | 12,341 |
| Jan 29, 2025 | 2.7500 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 2,500 |
| Jan 28, 2025 | 2.7500 | 3.0000 | 2.5510 | 2.7500 | 2.7500 | 6,086 |
| Jan 27, 2025 | 2.7500 | 2.5510 | 2.5510 | 2.7500 | 2.7500 | 2,480 |
| Jan 24, 2025 | 2.7500 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 700 |
| Jan 23, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 22, 2025 | 2.7500 | 2.9500 | 2.8750 | 2.7500 | 2.7500 | 64,159 |
| Jan 21, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 20, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 17, 2025 | 2.7500 | 2.9250 | 2.7800 | 2.7500 | 2.7500 | 1,954 |
| Jan 16, 2025 | 2.7500 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | 3,000 |
| Jan 15, 2025 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 17,334 |
| Jan 14, 2025 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 197 |
| Jan 13, 2025 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 243 |
| Jan 10, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 9, 2025 | 2.7500 | 2.9500 | 2.9500 | 2.7500 | 2.7500 | 17,000 |
| Jan 8, 2025 | 2.7500 | 2.9400 | 2.9400 | 2.7500 | 2.7500 | 3,096 |
| Jan 7, 2025 | 2.7500 | 3.0000 | 2.7800 | 2.7500 | 2.7500 | 43,765 |
| Jan 6, 2025 | 2.7500 | 3.0000 | 2.9500 | 2.7500 | 2.7500 | 7,847 |
| Jan 3, 2025 | 3.2500 | 3.2250 | 3.2250 | 3.2500 | 3.2500 | 10,139 |
| Jan 2, 2025 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 521 |
| Dec 31, 2024 | 3.5000 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 20,000 |
| Dec 30, 2024 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 3.5000 | 46,346 |
| Dec 27, 2024 | 3.7500 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 4,913 |
| Dec 24, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Dec 23, 2024 | 4.0000 | 3.5500 | 3.5500 | 3.7500 | 3.7500 | 3,000 |
| Dec 20, 2024 | 4.0000 | 3.5000 | 2.7500 | 4.0000 | 4.0000 | 480,399 |
| Dec 19, 2024 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 4.0000 | 7,489 |
| Dec 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 12, 2024 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 4.0000 | 250 |
| Dec 11, 2024 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 4.0000 | 742 |
| Dec 10, 2024 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 4.0000 | 1,171 |
| Dec 9, 2024 | 4.2500 | 4.0100 | 3.5200 | 4.0000 | 4.0000 | 90,649 |
| Dec 6, 2024 | 4.2500 | 4.0100 | 4.0000 | 4.2500 | 4.2500 | 1,314 |
| Dec 5, 2024 | 4.2500 | 4.3700 | 4.0000 | 4.2500 | 4.2500 | 13,852 |
| Dec 4, 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 10,520 |
| Dec 3, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Dec 2, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 11,727 |
| Nov 29, 2024 | 4.2500 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4 |
| Nov 28, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 589 |
| Nov 27, 2024 | 4.5000 | 4.9000 | 4.9000 | 4.2500 | 4.2500 | 204 |
| Nov 26, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| Nov 25, 2024 | 5.3750 | 5.2580 | 4.9000 | 4.8750 | 4.8750 | 75,141 |
| Nov 22, 2024 | 5.3750 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 47,058 |
| Nov 21, 2024 | 5.3750 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 10,569 |
| Nov 20, 2024 | 5.3750 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 1,043 |
| Nov 19, 2024 | 5.3750 | 5.2580 | 5.2500 | 5.3750 | 5.3750 | 26,092 |
| Nov 18, 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 49,844 |
| Nov 15, 2024 | 5.6250 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 7,891 |
| Nov 14, 2024 | 5.7500 | 5.5000 | 5.5000 | 5.6250 | 5.6250 | 2,454 |
| Nov 13, 2024 | 5.7500 | 5.5150 | 5.5150 | 5.7500 | 5.7500 | 2,250 |
| Nov 12, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 11, 2024 | 5.7500 | 5.9850 | 5.5000 | 5.7500 | 5.7500 | 4,294 |
| Nov 8, 2024 | 5.7500 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | 13 |
| Nov 7, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 6, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 533 |
| Nov 5, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 1,181 |
| Nov 4, 2024 | 6.0000 | 6.5000 | 6.5000 | 5.7500 | 5.7500 | 24 |
| Nov 1, 2024 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 33,647 |
| Oct 31, 2024 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 12,336 |
| Oct 30, 2024 | 6.5000 | 6.8870 | 6.0000 | 6.5000 | 6.5000 | 8,255 |
| Oct 29, 2024 | 6.5000 | 6.6900 | 6.0000 | 6.5000 | 6.5000 | 24,894 |
| Oct 28, 2024 | 6.5000 | 6.8000 | 6.2000 | 6.5000 | 6.5000 | 1,527 |
| Oct 25, 2024 | 6.5000 | 6.8000 | 6.6900 | 6.5000 | 6.5000 | 1,720 |
| Oct 24, 2024 | 6.2500 | 6.5000 | 6.4000 | 6.2500 | 6.2500 | 26,847 |
| Oct 23, 2024 | 6.5000 | 6.8000 | 6.1100 | 6.2500 | 6.2500 | 44,012 |
| Oct 22, 2024 | 6.5000 | 6.4000 | 6.4000 | 6.5000 | 6.5000 | 67 |
| Oct 21, 2024 | 6.5000 | 6.9500 | 6.2100 | 6.5000 | 6.5000 | 92,419 |
| Oct 18, 2024 | 6.5000 | 6.6500 | 6.2100 | 6.5000 | 6.5000 | 8,870 |
| Oct 17, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Oct 16, 2024 | 6.5000 | 6.7800 | 6.2000 | 6.5000 | 6.5000 | 4,535 |
| Oct 15, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Oct 14, 2024 | 6.5000 | 6.7800 | 6.2000 | 6.5000 | 6.5000 | 599 |
| Oct 11, 2024 | 6.5000 | 6.7800 | 6.7400 | 6.5000 | 6.5000 | 8,155 |
| Oct 10, 2024 | 6.5000 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | 24,364 |
| Oct 9, 2024 | 6.5000 | 6.7800 | 6.0000 | 6.5000 | 6.5000 | 5,160 |
| Oct 8, 2024 | 6.6250 | 6.9750 | 6.4220 | 6.6250 | 6.6250 | 5,707 |
| Oct 7, 2024 | 6.6250 | 6.9500 | 6.4000 | 6.6250 | 6.6250 | 57,174 |
| Oct 4, 2024 | 6.6250 | 6.9750 | 6.6500 | 6.6250 | 6.6250 | 2,804 |
| Oct 3, 2024 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | - |
| Oct 2, 2024 | 6.6250 | 6.9500 | 6.9500 | 6.6250 | 6.6250 | 20,223 |
| Oct 1, 2024 | 6.6250 | 6.9750 | 6.3500 | 6.6250 | 6.6250 | 206 |
| Sep 30, 2024 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | - |
| Sep 27, 2024 | 6.6250 | 7.2500 | 6.9750 | 6.6250 | 6.6250 | 9,143 |
| Sep 26, 2024 | 6.6250 | 7.0000 | 6.3300 | 6.6250 | 6.6250 | 11,531 |
| Sep 25, 2024 | 6.2500 | 6.0000 | 5.6510 | 6.6250 | 6.6250 | 58,045 |
| Sep 24, 2024 | 5.5000 | 5.7700 | 5.4100 | 5.5000 | 5.5000 | 44,734 |
| Sep 23, 2024 | 5.5000 | 5.9500 | 5.1000 | 5.5000 | 5.5000 | 10,739 |
| Sep 20, 2024 | 5.5000 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | 20,083 |
| Sep 19, 2024 | 5.5000 | 5.8000 | 5.3100 | 5.5000 | 5.5000 | 39,689 |
| Sep 18, 2024 | 5.5000 | 5.8000 | 5.1000 | 5.5000 | 5.5000 | 16 |
| Sep 17, 2024 | 5.2500 | 5.9000 | 5.0000 | 5.5000 | 5.5000 | 107,979 |
| Sep 16, 2024 | 5.7500 | 6.2000 | 5.0000 | 5.2500 | 5.2500 | 134,403 |
| Sep 13, 2024 | 5.5000 | 5.9300 | 5.9300 | 5.7500 | 5.7500 | 80,366 |
| Sep 12, 2024 | 5.7500 | 6.3000 | 5.1500 | 5.5000 | 5.5000 | 145,165 |
| Sep 11, 2024 | 6.5000 | 6.4000 | 6.0000 | 5.7500 | 5.7500 | 5,503 |
| Sep 10, 2024 | 6.5000 | 6.7800 | 6.7800 | 6.5000 | 6.5000 | 28 |
| Sep 9, 2024 | 6.7500 | 7.1700 | 6.0000 | 6.5000 | 6.5000 | 7,602 |
| Sep 6, 2024 | 6.7500 | 7.5000 | 7.5000 | 6.7500 | 6.7500 | 4,000 |
| Sep 5, 2024 | 6.7500 | 7.5000 | 6.2200 | 6.7500 | 6.7500 | 22,809 |
| Sep 4, 2024 | 6.7500 | 7.4000 | 6.0000 | 6.7500 | 6.7500 | 91,745 |
| Sep 3, 2024 | 6.7500 | 6.7800 | 6.3750 | 6.5000 | 6.5000 | 19,800 |
| Sep 2, 2024 | 6.7500 | 6.7000 | 6.3750 | 6.7500 | 6.7500 | 7,520 |
| Aug 30, 2024 | 6.5000 | 6.7800 | 6.0000 | 6.5000 | 6.5000 | 6,919 |
| Aug 29, 2024 | 6.5000 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | 26,100 |
| Aug 28, 2024 | 6.5000 | 7.0000 | 6.0100 | 6.5000 | 6.5000 | 75,274 |
| Aug 27, 2024 | 7.2500 | 7.4400 | 6.5000 | 6.5000 | 6.5000 | 46,692 |
| Aug 23, 2024 | 7.5000 | 7.4400 | 7.4000 | 7.2500 | 7.2500 | 17,698 |
| Aug 22, 2024 | 7.5000 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | 31,150 |
| Aug 21, 2024 | 7.7500 | 8.3200 | 8.3200 | 7.5000 | 7.5000 | 156 |
| Aug 20, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Aug 19, 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Aug 16, 2024 | 7.2500 | 7.4500 | 7.0000 | 7.2500 | 7.2500 | 18,570 |
| Aug 15, 2024 | 8.0000 | 8.5000 | 7.4500 | 7.2500 | 7.2500 | 21,376 |
| Aug 14, 2024 | 8.2500 | 9.0000 | 7.5000 | 8.2500 | 8.2500 | 30,009 |
| Aug 13, 2024 | 8.2500 | 9.0000 | 7.8000 | 8.2500 | 8.2500 | 173 |
| Aug 12, 2024 | 8.2500 | 8.4000 | 8.4000 | 8.2500 | 8.2500 | 6,059 |
| Aug 9, 2024 | 7.7500 | 8.5000 | 8.3000 | 8.2500 | 8.2500 | 6,420 |
| Aug 8, 2024 | 7.7500 | 8.4000 | 7.0000 | 7.7500 | 7.7500 | 6,281 |
| Aug 7, 2024 | 7.7500 | 8.5000 | 7.6000 | 7.7500 | 7.7500 | 4,185 |
| Aug 6, 2024 | 7.5000 | 8.0000 | 7.6000 | 7.7500 | 7.7500 | 5,901 |
| Aug 5, 2024 | 8.5000 | 8.0000 | 7.5000 | 7.7500 | 7.7500 | 12,243 |
| Aug 2, 2024 | 8.5000 | 9.0000 | 8.0000 | 8.5000 | 8.5000 | 10,564 |
| Aug 1, 2024 | 8.5000 | 9.0000 | 8.0100 | 8.5000 | 8.5000 | 76,871 |
| Jul 31, 2024 | 9.0000 | 8.0100 | 8.0100 | 8.5000 | 8.5000 | 23,952 |
| Jul 30, 2024 | 9.0000 | 10.0000 | 8.0000 | 9.0000 | 9.0000 | 959 |
| Jul 29, 2024 | 9.0000 | 10.0000 | 8.1100 | 9.0000 | 9.0000 | 393 |
| Jul 26, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Jul 25, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Jul 24, 2024 | 9.0000 | 9.0000 | 8.7610 | 9.0000 | 9.0000 | 10,802 |
| Jul 23, 2024 | 9.0000 | 9.8000 | 9.0000 | 9.0000 | 9.0000 | 17,623 |
| Jul 22, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 2,222 |
| Jul 19, 2024 | 9.0000 | 10.0000 | 8.6600 | 9.0000 | 9.0000 | 10,268 |
| Jul 18, 2024 | 9.0000 | 10.0000 | 8.6600 | 9.0000 | 9.0000 | 10,870 |
| Jul 17, 2024 | 9.0000 | 8.6600 | 8.6600 | 9.0000 | 9.0000 | 5,530 |
| Jul 16, 2024 | 9.0000 | 10.0000 | 8.6000 | 9.0000 | 9.0000 | 4,480 |
| Jul 15, 2024 | 9.0000 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | 21,650 |
| Jul 12, 2024 | 7.5000 | 9.5000 | 7.9900 | 9.0000 | 9.0000 | 55,485 |
| Jul 11, 2024 | 7.5000 | 7.9000 | 7.0000 | 7.5000 | 7.5000 | 40,434 |
| Jul 10, 2024 | 7.5000 | 7.0000 | 7.0000 | 7.5000 | 7.5000 | 16,700 |
| Jul 9, 2024 | 7.5000 | 7.8500 | 7.0000 | 7.5000 | 7.5000 | 29,817 |
| Jul 8, 2024 | 7.5000 | 8.0000 | 7.0200 | 7.5000 | 7.5000 | 25,339 |
| Jul 5, 2024 | 7.5000 | 8.0000 | 7.0000 | 7.5000 | 7.5000 | 87,453 |
| Jul 4, 2024 | 7.5000 | 7.9000 | 7.6000 | 7.7500 | 7.7500 | 45,000 |
| Jul 3, 2024 | 7.5000 | 7.9000 | 7.2500 | 7.5000 | 7.5000 | 35,730 |
| Jul 2, 2024 | 7.7500 | 8.5000 | 7.0000 | 7.5000 | 7.5000 | 42,860 |
| Jul 1, 2024 | 8.5000 | 9.0000 | 7.2200 | 7.7500 | 7.7500 | 14,776 |
| Jun 28, 2024 | 8.5000 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | 1,015 |
| Jun 27, 2024 | 8.7500 | 9.3500 | 8.0000 | 8.5000 | 8.5000 | 29,711 |
| Jun 26, 2024 | 9.5000 | 9.5000 | 8.0510 | 8.7500 | 8.7500 | 34,634 |
| Jun 25, 2024 | 10.5000 | 11.0000 | 10.0000 | 9.5000 | 9.5000 | 39,655 |
| Jun 24, 2024 | 10.5000 | 11.0000 | 10.2000 | 10.5000 | 10.5000 | 31,701 |
| Jun 21, 2024 | 8.7500 | 11.0000 | 9.5000 | 10.5000 | 10.5000 | 137,120 |
| Jun 20, 2024 | 8.7500 | 9.5000 | 9.5000 | 8.7500 | 8.7500 | 1,078 |
| Jun 19, 2024 | 8.7500 | 9.7900 | 9.4000 | 8.7500 | 8.7500 | 47,535 |
| Jun 18, 2024 | 8.6250 | 9.0000 | 8.1300 | 8.7500 | 8.7500 | 13,775 |
| Jun 17, 2024 | 8.6250 | 9.2500 | 9.0000 | 8.6250 | 8.6250 | 2,322 |
| Jun 14, 2024 | 8.6250 | 9.2400 | 8.0000 | 8.6250 | 8.6250 | 27,096 |
| Jun 13, 2024 | 9.2500 | 9.1120 | 8.7500 | 8.6250 | 8.6250 | 25,251 |
Related Tickers
FPP0.BE AltynGold PLC
4.7800
-2.85%
FPP0.F AltynGold plc
4.7800
-2.85%
G3MN.F GMV Minerals Inc.
0.1510
-9.58%
FPP0.MU AltynGold PLC
5.0000
0.00%
ETI.CN EnviroMetal Technologies Inc.
0.0100
0.00%
ALTNl.XC
GGGOF Golconda Gold Ltd.
0.4400
+4.76%
ALTA.V Altamira Gold Corp.
0.1000
-4.76%
SWA.V Sarama Resources Ltd
0.0350
0.00%
SRBIF Serabi Gold plc
2.3462
+4.28%