Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Galantas Gold Corporation (GALKF)

0.0483
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.04830.04830.04830.04830.04831,830
Apr 21, 20250.05170.05250.04780.04930.049322,543
Apr 17, 20250.05250.05250.05250.05250.05251,725
Apr 16, 20250.05800.05800.05210.05500.055020,000
Apr 15, 20250.04800.05190.04610.05190.051931,182
Apr 14, 20250.04500.04500.04500.04500.0450-
Apr 11, 20250.05000.05510.04500.04500.045092,788
Apr 10, 20250.04350.04350.04350.04350.04356,000
Apr 9, 20250.04480.04540.04480.04540.045450,000
Apr 8, 20250.04700.04700.04700.04700.0470-
Apr 7, 20250.05220.05220.04700.04700.047023,000
Apr 4, 20250.05400.05710.05400.05710.057115,000
Apr 3, 20250.05490.05800.04900.05800.058021,166
Apr 2, 20250.05710.05710.05550.05550.05551,100
Apr 1, 20250.05520.05520.05520.05520.0552-
Mar 31, 20250.06000.06000.05390.05520.055235,894
Mar 28, 20250.04900.04900.04900.04900.0490-
Mar 27, 20250.04900.04900.04900.04900.0490-
Mar 26, 20250.06000.06000.04870.04900.049016,000
Mar 25, 20250.06190.06370.06000.06000.060041,503
Mar 24, 20250.06000.06000.06000.06000.06005,000
Mar 21, 20250.05620.05620.05620.05620.05624,000
Mar 20, 20250.05540.05540.05540.05540.055455,800
Mar 19, 20250.07900.07900.05410.05410.054113,500
Mar 18, 20250.06200.06200.06190.06190.061923,000
Mar 17, 20250.06750.06750.06200.06200.062017,189
Mar 14, 20250.05890.05890.05890.05890.0589-
Mar 13, 20250.05890.05890.05890.05890.05891,000
Mar 12, 20250.05820.06510.05820.06510.065113,672
Mar 11, 20250.05690.05690.05530.05530.055324,824
Mar 10, 20250.05530.05530.05530.05530.0553850
Mar 7, 20250.06840.07010.06840.07010.07018,340
Mar 6, 20250.06800.07090.06470.07090.070920,051
Mar 5, 20250.04500.07200.04500.07200.0720122,452
Mar 4, 20250.04500.04500.04500.04500.0450-
Mar 3, 20250.04000.04500.04000.04500.045038,500
Feb 28, 20250.03600.03600.03550.03550.035531,200
Feb 27, 20250.03500.03710.03500.03710.037114,000
Feb 26, 20250.03750.03750.03360.03450.034580,025
Feb 25, 20250.03450.03730.03450.03730.037331,400
Feb 24, 20250.03000.04000.03000.04000.040068,927
Feb 21, 20250.03900.03900.03900.03900.03902,000
Feb 20, 20250.03850.04000.03750.03830.038338,533
Feb 19, 20250.03510.03710.03510.03710.03717,000
Feb 18, 20250.03500.03500.03500.03500.03508,150
Feb 14, 20250.03730.03730.03730.03730.0373-
Feb 13, 20250.03520.03730.03520.03730.037384,043
Feb 12, 20250.03130.03130.03130.03130.031330,000
Feb 11, 20250.03920.03920.03200.03880.038872,750
Feb 10, 20250.03500.03500.03500.03500.03502,000
Feb 7, 20250.02990.02990.02990.02990.0299900
Feb 6, 20250.02990.03140.02990.03140.031420,000
Feb 5, 20250.03290.03290.03290.03290.0329-
Feb 4, 20250.03490.03490.03290.03290.032960,000
Feb 3, 20250.02900.03500.02900.03500.035038,425
Jan 31, 20250.02640.03000.02640.03000.030024,100
Jan 30, 20250.02340.02340.02340.02340.02343,000
Jan 29, 20250.03200.03200.03200.03200.032020,000
Jan 28, 20250.03000.03200.02870.02870.0287103,500
Jan 27, 20250.02900.02900.02900.02900.0290-
Jan 24, 20250.02900.02900.02900.02900.029065,400
Jan 23, 20250.02810.02810.02810.02810.02813,000
Jan 22, 20250.03310.03310.03110.03210.0321241,500
Jan 21, 20250.04000.04000.03310.03310.0331338,420
Jan 17, 20250.03430.03430.03430.03430.03432,500
Jan 16, 20250.03720.03800.03580.03580.035867,727
Jan 15, 20250.03320.03660.03320.03480.034860,556
Jan 14, 20250.04200.04200.04200.04200.04205,000
Jan 13, 20250.03860.03960.03560.03560.03562,890
Jan 10, 20250.03940.03940.03940.03940.0394-
Jan 8, 20250.03940.03940.03940.03940.0394-
Jan 7, 20250.03940.03940.03940.03940.0394500
Jan 6, 20250.03810.03810.03750.03750.037521,500
Jan 3, 20250.03940.03940.03940.03940.03942,750
Jan 2, 20250.04000.04000.03800.03800.038023,250
Dec 31, 20240.03590.03760.03590.03760.03764,299
Dec 30, 20240.03450.04170.03450.03450.034581,145
Dec 27, 20240.03310.03940.03310.03940.0394123,505
Dec 26, 20240.03350.03600.03350.03400.03405,450
Dec 24, 20240.03970.03970.03510.03510.035160,600
Dec 23, 20240.03940.03970.03720.03720.037258,219
Dec 20, 20240.04150.04320.03450.03450.034554,336
Dec 19, 20240.04140.04270.04080.04110.041112,451
Dec 18, 20240.04030.04260.04030.04260.042622,150
Dec 17, 20240.04200.04200.03860.03900.0390119,500
Dec 16, 20240.04000.04250.04000.04250.042515,450
Dec 13, 20240.03730.04170.03730.03730.037390,564
Dec 12, 20240.04590.04590.04170.04170.041734,561
Dec 11, 20240.04440.04440.04300.04300.043014,072
Dec 10, 20240.04190.04750.04190.04590.045938,660
Dec 9, 20240.04550.04550.03980.04500.0450323,114
Dec 6, 20240.05180.05210.04800.05210.05213,122
Dec 5, 20240.06000.06000.05500.05500.055012,020
Dec 4, 20240.05380.05400.04750.05400.054017,739
Dec 3, 20240.04600.05100.04600.05100.051012,999
Dec 2, 20240.04670.04670.04670.04670.0467-
Nov 29, 20240.05440.05440.04670.04670.046724,900
Nov 27, 20240.05300.05890.04600.05000.050035,063
Nov 26, 20240.05070.05070.05070.05070.05073,045
Nov 25, 20240.04830.04830.04830.04830.04833,250
Nov 22, 20240.05070.05070.04830.04830.048362,300
Nov 21, 20240.04800.04800.04350.04530.045329,999
Nov 20, 20240.05000.05000.04800.04800.0480103,500
Nov 19, 20240.05200.05200.05200.05200.0520-
Nov 18, 20240.05300.05300.04800.05200.052019,100
Nov 15, 20240.05400.05400.05350.05350.0535285,666
Nov 14, 20240.05310.05470.03600.04000.0400857,450
Nov 13, 20240.06350.06350.06350.06350.06354,000
Nov 12, 20240.06600.06900.05100.06300.06301,785
Nov 11, 20240.07000.07050.06100.06740.067451,189
Nov 8, 20240.07000.07550.07000.07000.0700166,811
Nov 7, 20240.07740.07740.07740.07740.0774-
Nov 6, 20240.05100.07740.05100.07740.07745,200
Nov 5, 20240.07500.07500.07500.07500.0750-
Nov 4, 20240.07500.07500.07500.07500.0750-
Nov 1, 20240.07220.07500.06670.07500.0750140,600
Oct 31, 20240.08000.08000.07500.07500.075052,500
Oct 30, 20240.07500.07500.07110.07110.071188,835
Oct 29, 20240.07700.07700.07000.07440.074415,200
Oct 28, 20240.08850.08850.07000.08380.083863,740
Oct 25, 20240.07900.07900.07900.07900.07908,966
Oct 24, 20240.08910.08910.08910.08910.0891-
Oct 23, 20240.08910.08910.08910.08910.0891803
Oct 22, 20240.08810.08810.08810.08810.088116,000
Oct 21, 20240.10000.10000.09000.09440.0944119,150
Oct 18, 20240.09690.10000.09690.10000.10001,100
Oct 17, 20240.10090.10090.10090.10090.10094,782
Oct 16, 20240.10000.10000.09950.09950.099526,250
Oct 15, 20240.09000.09000.09000.09000.0900-
Oct 14, 20240.09000.09000.09000.09000.0900-
Oct 11, 20240.09000.09000.09000.09000.0900-
Oct 10, 20240.09000.09000.09000.09000.0900-
Oct 9, 20240.07800.09000.07800.09000.0900107,499
Oct 8, 20240.07550.08000.07550.07800.078046,750
Oct 7, 20240.09160.09160.09160.09160.0916-
Oct 4, 20240.09160.09160.09160.09160.0916-
Oct 3, 20240.09160.09160.09160.09160.09161,123
Oct 2, 20240.10410.10410.10410.10410.1041-
Oct 1, 20240.10410.10410.10410.10410.10418,000
Sep 30, 20240.10990.11000.09110.09970.0997153,100
Sep 27, 20240.11300.11300.11000.11010.110133,599
Sep 26, 20240.10000.10000.09800.09880.098849,500
Sep 25, 20240.10100.11000.10100.10670.106737,023
Sep 24, 20240.09140.09750.08800.09750.097578,075
Sep 23, 20240.08580.08970.08580.08970.089759,500
Sep 20, 20240.08400.08400.08400.08400.08402,000
Sep 19, 20240.08500.08580.08500.08580.085891,500
Sep 18, 20240.07590.07590.07590.07590.0759-
Sep 17, 20240.07060.07890.07060.07590.0759100,515
Sep 16, 20240.07560.07560.06510.06510.065111,204
Sep 13, 20240.07200.08000.06060.07700.077039,522
Sep 12, 20240.07200.07200.06490.07200.072067,000
Sep 11, 20240.07500.07500.07200.07200.072029,835
Sep 10, 20240.07500.08230.07500.07760.077631,965
Sep 9, 20240.07500.07500.07500.07500.075018,200
Sep 6, 20240.09000.09000.08000.08060.080640,300
Sep 5, 20240.10000.10300.10000.10300.103020,000
Sep 4, 20240.09510.09510.09000.09510.09518,400
Sep 3, 20240.11130.11130.09350.09780.09786,941
Aug 30, 20240.09800.09800.09800.09800.098030,000
Aug 29, 20240.07900.07900.07680.07680.07689,150
Aug 28, 20240.07900.08050.07900.08050.080524,890
Aug 27, 20240.08400.09190.07900.09190.091951,562
Aug 26, 20240.08900.08990.08900.08990.08992,812
Aug 23, 20240.09000.09000.07900.08900.089092,140
Aug 22, 20240.08430.09000.08430.09000.090010,600
Aug 21, 20240.09500.09500.08370.08400.084041,857
Aug 20, 20240.11000.11000.09040.09470.0947166,414
Aug 19, 20240.08750.09500.08750.09500.095078,500
Aug 16, 20240.09130.09130.08300.08700.087013,970
Aug 15, 20240.07510.08000.07510.08000.080033,600
Aug 14, 20240.08530.08590.08530.08590.0859680
Aug 13, 20240.08180.08180.07760.08090.080977,500
Aug 12, 20240.09100.09740.09100.09740.09745,857
Aug 9, 20240.09200.09790.09200.09790.097916,150
Aug 8, 20240.08830.08830.08830.08830.088320,000
Aug 7, 20240.09450.09450.09000.09000.090018,600
Aug 6, 20240.09450.09450.09450.09450.09452,000
Aug 5, 20240.11720.11720.09450.09450.094513,746
Aug 2, 20240.09660.09660.09660.09660.0966500
Aug 1, 20240.10910.11000.10500.10500.105010,657
Jul 31, 20240.09500.10500.09500.10500.105019,590
Jul 30, 20240.10000.10000.10000.10000.1000-
Jul 29, 20240.11310.11310.10000.10000.10005,600
Jul 26, 20240.11000.11000.11000.11000.110010,000
Jul 25, 20240.10050.11000.10050.11000.110048,381
Jul 24, 20240.11000.11000.10500.10500.105050,181
Jul 23, 20240.11000.11400.10000.10090.100946,036
Jul 22, 20240.10780.11400.10000.10000.10008,354
Jul 19, 20240.11350.11350.11350.11350.1135150
Jul 18, 20240.11000.11400.10000.10980.109828,786
Jul 17, 20240.12260.12260.12260.12260.122610,000
Jul 16, 20240.13000.13920.11400.13170.13176,150
Jul 15, 20240.12500.13900.11100.11400.11403,035
Jul 12, 20240.13710.14700.11230.13700.137030,150
Jul 11, 20240.10170.13420.10170.13000.130060,906
Jul 10, 20240.10210.10210.10000.10000.100010,000
Jul 9, 20240.10300.10300.09470.10000.100010,650
Jul 8, 20240.09300.10260.09300.09600.096043,350
Jul 5, 20240.11500.11500.09660.10520.1052181,500
Jul 3, 20240.12050.12050.12050.12050.12051,000
Jul 2, 20240.11410.11410.11410.11410.1141-
Jul 1, 20240.10320.11410.10320.11410.11418,945
Jun 28, 20240.09270.12000.09270.12000.12002,700
Jun 27, 20240.11000.11000.10880.11000.110046,508
Jun 26, 20240.11610.12600.10300.10300.1030111,500
Jun 25, 20240.12240.12240.11960.12000.12003,004
Jun 24, 20240.11420.11420.11420.11420.1142-
Jun 21, 20240.11420.11420.11420.11420.11426,452
Jun 20, 20240.12190.12240.10810.11270.112755,220
Jun 18, 20240.10900.10900.10900.10900.1090-
Jun 17, 20240.11000.11570.10900.10900.109027,000
Jun 14, 20240.11000.11000.11000.11000.1100-
Jun 13, 20240.11400.11400.11000.11000.11005,500
Jun 12, 20240.11250.11380.11250.11380.1138400
Jun 11, 20240.11330.11380.11030.11380.1138114,000
Jun 10, 20240.10680.12240.10680.10700.10706,352
Jun 7, 20240.11420.11420.10420.11160.111628,100
Jun 6, 20240.10460.10520.10460.10520.105222,125
Jun 5, 20240.10400.11300.10400.11300.113014,000
Jun 4, 20240.11300.11300.11300.11300.113010,100
Jun 3, 20240.11070.11320.10000.11320.113253,650
May 31, 20240.12000.12000.11250.11460.114625,008
May 30, 20240.12110.12110.10650.11250.1125129,525
May 29, 20240.11510.12100.11000.11380.1138197,705
May 28, 20240.11540.12950.10800.12500.1250139,721
May 24, 20240.15300.15300.11290.11290.112914,600
May 23, 20240.14090.14090.13260.13820.13822,500
May 22, 20240.14000.15300.14000.14000.140032,585
May 21, 20240.15510.15510.13170.13990.1399211,907
May 20, 20240.14860.17440.14860.16250.1625112,054
May 17, 20240.15490.16670.13000.15990.1599359,110
May 16, 20240.11800.14730.11800.14730.1473171,930
May 15, 20240.12290.12320.11210.12060.120681,801
May 14, 20240.12910.13040.12910.13040.130415,809
May 13, 20240.12890.13500.11200.13500.135065,051
May 10, 20240.14860.14870.14040.14040.140441,550
May 9, 20240.14700.15000.12760.15000.150014,900
May 8, 20240.13200.14110.12500.13260.132648,400
May 7, 20240.13500.14050.13200.13200.132049,275
May 6, 20240.14900.14900.14900.14900.1490-
May 3, 20240.13500.14900.13500.14900.14906,500
May 2, 20240.14750.14800.14750.14800.148031,000
May 1, 20240.14350.15680.14350.15680.156836,510
Apr 30, 20240.16050.16050.16050.16050.16051,000
Apr 29, 20240.17500.17500.16450.16870.16877,000
Apr 26, 20240.14700.16500.14690.16500.165069,000
Apr 25, 20240.13940.15520.13000.15430.1543104,160
Apr 24, 20240.15100.16720.15100.15300.15307,000

Related Tickers

SPAUF Spanish Mountain Gold Ltd.
0.0970
0.00%
 
AUMBF 1911 Gold Corporation
0.1600
0.00%
 
IGO.V Independence Gold Corp.
0.1550
+6.90%
 
GMV.V GMV Minerals Inc.
0.1550
-3.12%
 
BLAGF Blue Lagoon Resources Inc.
0.3028
-4.76%
 
GLDG GoldMining Inc.
0.8010
-3.50%
 
ORLA Orla Mining Ltd.
10.93
-1.40%
 
WPM Wheaton Precious Metals Corp.
81.49
-2.36%
 
KGC Kinross Gold Corporation
14.34
-2.68%