Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galway Metals Inc (OP: GAYMF )

0.2514 UNCHANGED
Last Price Updated: 1:31 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 0.2514 0 +0.00(+0.96%)
May 24, 2024 0.2484 0.2547 0.2484 0.2490 13,873 +0.00(+0.81%)
May 23, 2024 0.2435 0.2544 0.2435 0.2470 4,885 -0.01(-4.08%)
May 22, 2024 0.2584 0.2584 0.2367 0.2575 51,174 -0.02(-8.13%)
May 21, 2024 0.2755 0.2855 0.2755 0.2803 7,777 +0.01(+4.12%)
May 20, 2024 0.2747 0.2747 0.2584 0.2692 26,260 -0.02(-6.50%)
May 17, 2024 0.2868 0.2879 0.2868 0.2879 13,730 +0.02(+6.67%)
May 15, 2024 0.2699 0 -0.00(-0.44%)
May 14, 2024 0.2680 0.2711 0.2680 0.2711 5,580 +0.00(+1.16%)
May 13, 2024 0.2628 0.2680 0.2627 0.2680 6,000 +0.01(+2.52%)
May 10, 2024 0.2647 0.2660 0.2614 0.2614 26,400 -0.01(-2.46%)
May 09, 2024 0.2680 0.2680 0.2680 0.2680 170 +0.02(+7.20%)
May 08, 2024 0.2579 0.2579 0.2500 0.2500 6,253 -0.01(-3.92%)
May 07, 2024 0.2600 0.2602 0.2600 0.2602 6,874 -0.00(-0.27%)
May 06, 2024 0.2626 0.2626 0.2609 0.2609 11,950 +0.01(+3.74%)
May 03, 2024 0.2600 0.2600 0.2515 0.2515 1,255 -0.01(-2.78%)
May 01, 2024 0.2587 0 -0.00(-0.50%)
Apr 30, 2024 0.2568 0.2600 0.2568 0.2600 11,069 -0.02(-6.20%)
Apr 29, 2024 0.2772 0.2772 0.2772 0.2772 9,515 +0.02(+7.94%)
Apr 24, 2024 0.2568 38 -0.00(-0.66%)
Apr 23, 2024 0.2714 0.2714 0.2585 0.2585 55,081 -0.03(-11.17%)
Apr 19, 2024 0.2910 29 +0.02(+5.70%)
Apr 18, 2024 0.2850 0.2850 0.2753 0.2753 1,666 -0.01(-2.34%)
Apr 17, 2024 0.2819 0.2819 0.2819 0.2819 1,000 +0.00(+1.40%)
Apr 16, 2024 0.2800 0.2812 0.2780 0.2780 26,000 -0.01(-3.87%)
Apr 15, 2024 0.2820 0.2892 0.2820 0.2892 10,280 -0.01(-3.28%)
Apr 12, 2024 0.3070 0.3200 0.2990 0.2990 65,106 -0.00(-0.33%)
Apr 11, 2024 0.2980 0.3000 0.2939 0.3000 18,750 +0.02(+7.18%)
Apr 10, 2024 0.2799 0.2799 0.2799 0.2799 277 -0.02(-6.70%)
Apr 09, 2024 0.2660 0.3000 0.2660 0.3000 13,066 +0.01(+4.17%)
Apr 08, 2024 0.3000 0.3030 0.2721 0.2880 198,042 -0.02(-6.83%)
Apr 05, 2024 0.3188 0.3440 0.3091 0.3091 61,533 -0.02(-5.13%)
Apr 04, 2024 0.3390 0.3390 0.3142 0.3258 26,200 +0.01(+1.94%)
Apr 03, 2024 0.3070 0.3200 0.3060 0.3196 37,569 +0.01(+4.10%)
Apr 02, 2024 0.3070 0.3070 0.2950 0.3070 1,600 +0.02(+8.56%)
Apr 01, 2024 0.2828 0.2888 0.2828 0.2828 30,727 -0.00(-0.46%)
Mar 28, 2024 0.2575 0.2841 0.2575 0.2841 72,210 +0.00(+0.07%)
Mar 27, 2024 0.2940 0.2940 0.2839 0.2839 3,673 +0.00(+1.39%)
Mar 26, 2024 0.2833 0.2833 0.2717 0.2800 2,600 -0.03(-9.09%)
Mar 25, 2024 0.3080 0.3080 0.3080 0.3080 2,088 +0.03(+10.00%)
Mar 22, 2024 0.2800 0.2875 0.2800 0.2800 14,192 +0.00(+0.00%)
Mar 21, 2024 0.2843 0.2874 0.2800 0.2800 12,635 -0.01(-4.44%)
Mar 20, 2024 0.2850 0.2930 0.2780 0.2930 42,089 +0.01(+2.70%)
Mar 19, 2024 0.2946 0.2946 0.2853 0.2853 2,000 -0.02(-5.69%)
Mar 18, 2024 0.3025 0.3025 0.3023 0.3025 23,356 -0.01(-3.04%)
Mar 15, 2024 0.3072 0.3260 0.3072 0.3120 7,202 +0.01(+4.17%)
Mar 14, 2024 0.3107 0.3113 0.2945 0.2995 46,074 -0.01(-2.47%)
Mar 13, 2024 0.2761 0.3113 0.2761 0.3071 114,944 +0.04(+13.45%)
Mar 12, 2024 0.2704 0.2707 0.2704 0.2707 3,172 +0.01(+2.38%)
Mar 11, 2024 0.2570 0.2644 0.2500 0.2644 40,767 +0.02(+10.17%)
Mar 08, 2024 0.2452 0.2452 0.2291 0.2400 31,684 +0.01(+4.26%)
Mar 07, 2024 0.2300 0.2450 0.2300 0.2302 113,430 +0.00(+0.09%)
Mar 06, 2024 0.2426 0.2433 0.2285 0.2300 46,985 +0.00(+1.77%)
Mar 05, 2024 0.2210 0.2455 0.2202 0.2260 20,300 +0.02(+9.98%)
Mar 04, 2024 0.1743 0.2055 0.1736 0.2055 36,245 +0.03(+15.26%)
Mar 01, 2024 0.1863 0.1863 0.1783 0.1783 78,976 -0.00(-1.16%)
Feb 29, 2024 0.1804 0.1804 0.1804 0.1804 682 -0.01(-3.94%)
Feb 23, 2024 0.1878 33 +0.00(+1.79%)
Feb 22, 2024 0.1845 0.1845 0.1845 0.1845 1,127 +0.00(+2.10%)
Feb 21, 2024 0.1807 0.1927 0.1807 0.1807 6,356 -0.02(-9.65%)
Feb 20, 2024 0.1946 0.2000 0.1927 0.2000 6,000 -0.00(-0.20%)
Feb 16, 2024 0.2000 0.2004 0.1996 0.2004 1,299 -0.01(-2.48%)
Feb 15, 2024 0.2034 0.2100 0.2034 0.2055 1,108 -0.01(-4.68%)
Feb 14, 2024 0.2156 0.2156 0.2156 0.2156 150 +0.01(+3.65%)
Feb 13, 2024 0.2080 0.2080 0.2080 0.2080 10,481 -0.01(-3.08%)
Feb 08, 2024 0.2146 94 -0.01(-2.45%)
Feb 07, 2024 0.2185 0.2200 0.2170 0.2200 45,000 -0.00(-0.18%)
Feb 05, 2024 0.2204 10 -0.01(-2.78%)
Feb 02, 2024 0.2267 0.2267 0.2267 0.2267 50,000 -0.01(-4.95%)
Feb 01, 2024 0.2500 0.2500 0.2385 0.2385 66,000 -0.01(-5.88%)
Jan 31, 2024 0.2536 0.2536 0.2534 0.2534 10,001 -0.00(-0.51%)
Jan 29, 2024 0.2547 83 -0.01(-2.04%)
Jan 26, 2024 0.2600 0.2600 0.2600 0.2600 666 +0.00(+1.44%)
Jan 25, 2024 0.2619 0.2619 0.2563 0.2563 3,266 -0.00(-0.66%)
Jan 24, 2024 0.2580 0.2580 0.2580 0.2580 1,003 -0.00(-0.77%)
Jan 22, 2024 0.2600 0 +0.01(+4.00%)
Jan 19, 2024 0.2500 0.2500 0.2500 0.2500 250 -0.00(-0.40%)
Jan 18, 2024 0.2510 0.2563 0.2510 0.2510 27,500 -0.02(-7.04%)
Jan 17, 2024 0.2702 0.2702 0.2547 0.2700 32,351 -0.00(-1.03%)
Jan 16, 2024 0.2702 0.2728 0.2702 0.2728 5,016 -0.02(-5.38%)
Jan 12, 2024 0.2883 0.2883 0.2883 0.2883 100 -0.00(-1.33%)
Jan 11, 2024 0.2922 0.3110 0.2922 0.2922 4,933 +0.01(+2.24%)
Jan 10, 2024 0.2858 0.2858 0.2858 0.2858 3,000 -0.01(-1.75%)
Jan 09, 2024 0.2909 0.2909 0.2909 0.2909 10,000 +0.00(+0.00%)
Jan 08, 2024 0.2969 0.2969 0.2909 0.2909 50,001 -0.01(-3.58%)
Jan 05, 2024 0.3017 0.3017 0.3017 0.3017 5,035 -0.01(-3.30%)
Jan 04, 2024 0.3120 0.3120 0.3120 0.3120 2,500 +0.00(+1.07%)
Jan 02, 2024 0.3087 0 -0.00(-1.09%)
Dec 29, 2023 0.2928 0.3121 0.2928 0.3121 5,784 -0.00(-0.57%)
Dec 28, 2023 0.3213 0.3213 0.3139 0.3139 6,443 -0.00(-1.51%)
Dec 27, 2023 0.3180 0.3417 0.3170 0.3187 34,600 +0.00(+0.54%)
Dec 26, 2023 0.3139 0.3170 0.3139 0.3170 11,353 -0.02(-5.37%)
Dec 22, 2023 0.3160 0.3400 0.3137 0.3350 88,601 +0.03(+8.94%)
Dec 21, 2023 0.2993 0.3160 0.2993 0.3075 29,267 +0.01(+2.95%)
Dec 20, 2023 0.2930 0.3072 0.2930 0.2987 44,883 +0.02(+9.01%)
Dec 19, 2023 0.2830 0.2844 0.2706 0.2740 33,630 +0.01(+2.24%)
Dec 18, 2023 0.2800 0.2800 0.2680 0.2680 70,076 -0.00(-1.47%)
Dec 15, 2023 0.2775 0.2775 0.2720 0.2720 14,501 +0.00(+0.00%)
Dec 14, 2023 0.2668 0.2800 0.2668 0.2720 98,044 +0.01(+5.06%)
Dec 13, 2023 0.2589 0.2589 0.2589 0.2589 103 +0.02(+8.60%)
Dec 12, 2023 0.2598 0.2598 0.2384 0.2384 7,517 -0.02(-7.20%)
Dec 11, 2023 0.2630 0.2640 0.2569 0.2569 7,600 -0.01(-4.64%)
Dec 08, 2023 0.2725 0.2884 0.2694 0.2694 26,866 +0.03(+12.63%)
Dec 06, 2023 0.2392 0 -0.02(-6.93%)
Dec 05, 2023 0.2600 0.2600 0.2361 0.2570 48,008 -0.00(-1.15%)
Dec 04, 2023 0.2660 0.2730 0.2481 0.2600 35,210 -0.01(-1.89%)
Dec 01, 2023 0.2544 0.2670 0.2544 0.2650 56,819 +0.01(+1.92%)
Nov 30, 2023 0.2503 0.2600 0.2500 0.2600 51,200 +0.02(+7.88%)
Nov 29, 2023 0.2450 0.2599 0.2410 0.2410 90,233 +0.01(+2.12%)
Nov 28, 2023 0.2130 0.2360 0.2050 0.2360 126,450 +0.06(+30.75%)
Nov 27, 2023 0.1806 0.1850 0.1790 0.1805 47,949 +0.01(+8.73%)
Nov 24, 2023 0.1660 0.1660 0.1660 0.1660 1,133 -0.00(-0.66%)
Nov 22, 2023 0.1671 0.1671 0.1671 0.1671 5,022 -0.01(-6.12%)
Nov 21, 2023 0.1779 0.1780 0.1779 0.1780 11,279 -0.00(-1.11%)
Nov 20, 2023 0.1800 0.1800 0.1800 0.1800 1,111 +0.00(+1.98%)
Nov 17, 2023 0.1765 0.1765 0.1765 0.1765 351 -0.01(-6.61%)
Nov 16, 2023 0.1890 0.1890 0.1890 0.1890 13,502 +0.01(+4.71%)
Nov 15, 2023 0.1805 0.1805 0.1805 0.1805 2,000 +0.01(+2.91%)
Nov 14, 2023 0.1754 0.1754 0.1754 0.1754 680 -0.01(-4.36%)
Nov 13, 2023 0.1700 0.1848 0.1700 0.1834 24,645 -0.01(-5.95%)
Nov 09, 2023 0.1950 0 +0.00(+0.88%)
Nov 08, 2023 0.1963 0.1963 0.1933 0.1933 35,865 -0.01(-2.91%)
Nov 06, 2023 0.1991 0 +0.00(+2.05%)
Nov 03, 2023 0.1951 0.1951 0.1951 0.1951 3,000 +0.01(+2.68%)
Nov 02, 2023 0.2000 0.2000 0.1900 0.1900 3,783 -0.01(-6.40%)
Oct 30, 2023 0.2030 0 +0.02(+12.78%)
Oct 27, 2023 0.1835 0.1835 0.1800 0.1800 31,355 -0.03(-13.38%)
Oct 25, 2023 0.2078 0 -0.00(-1.98%)
Oct 24, 2023 0.2120 0.2120 0.2120 0.2120 9,500 +0.00(+0.00%)
Oct 23, 2023 0.2120 0.2200 0.2120 0.2120 11,500 +0.00(+0.00%)
Oct 20, 2023 0.2241 0.2241 0.1995 0.2120 19,170 +0.01(+4.07%)
Oct 19, 2023 0.2037 0.2037 0.2037 0.2037 100 -0.00(-2.02%)
Oct 18, 2023 0.2079 0.2079 0.2079 0.2079 117 -0.01(-5.50%)
Oct 17, 2023 0.2100 0.2200 0.1907 0.2200 42,533 +0.02(+7.74%)
Oct 16, 2023 0.2139 0.2270 0.2042 0.2042 4,734 -0.01(-3.86%)
Oct 13, 2023 0.1930 0.2124 0.1930 0.2124 6,157 +0.04(+23.20%)
Oct 11, 2023 0.1724 10 -0.01(-5.01%)
Oct 09, 2023 0.1815 0 +0.01(+3.13%)
Oct 06, 2023 0.1800 0.1808 0.1760 0.1760 45,037 -0.01(-5.73%)
Oct 05, 2023 0.1867 0.1867 0.1867 0.1867 45,005 +0.00(+2.41%)
Oct 04, 2023 0.1823 0.1823 0.1823 0.1823 5,400 -0.00(-0.38%)
Oct 03, 2023 0.1830 0.1830 0.1830 0.1830 15,003 -0.01(-3.53%)
Oct 02, 2023 0.1737 0.1937 0.1737 0.1897 42,750 -0.01(-3.46%)
Sep 29, 2023 0.1950 0.1969 0.1950 0.1965 7,001 +0.00(+0.46%)
Sep 28, 2023 0.1933 0.1956 0.1933 0.1956 9,500 +0.01(+6.07%)
Sep 27, 2023 0.1812 0.1900 0.1812 0.1844 57,300 +0.00(+2.27%)
Sep 26, 2023 0.1940 0.1940 0.1800 0.1803 27,226 -0.01(-5.55%)
Sep 25, 2023 0.1909 0.1909 0.1909 0.1909 544 -0.00(-2.10%)
Sep 22, 2023 0.1866 0.1950 0.1866 0.1950 10,149 +0.00(+0.78%)
Sep 21, 2023 0.1935 0.1935 0.1850 0.1935 10,333 +0.01(+5.74%)
Sep 20, 2023 0.1878 0.1878 0.1830 0.1830 4,793 -0.01(-4.39%)
Sep 19, 2023 0.1842 0.1914 0.1842 0.1914 3,833 -0.01(-4.73%)
Sep 15, 2023 0.2009 4,133 +0.00(+2.45%)
Sep 14, 2023 0.1889 0.1961 0.1887 0.1961 4,251 -0.01(-3.21%)
Sep 13, 2023 0.2026 0.2026 0.2026 0.2026 10,001 +0.01(+4.33%)
Sep 12, 2023 0.1881 0.1942 0.1881 0.1942 3,952 -0.01(-2.90%)
Sep 11, 2023 0.2000 0.2000 0.1942 0.2000 28,314 -0.01(-5.62%)
Sep 08, 2023 0.2119 0.2119 0.2119 0.2119 501 -0.00(-0.09%)
Sep 07, 2023 0.2000 0.2121 0.2000 0.2121 801 +0.00(+1.00%)
Sep 06, 2023 0.2081 0.2100 0.2081 0.2100 7,036 +0.00(+0.19%)
Sep 05, 2023 0.2092 0.2096 0.2092 0.2096 473 -0.02(-8.43%)
Aug 30, 2023 0.2289 4,000 +0.01(+5.83%)
Aug 29, 2023 0.2279 0.2279 0.2156 0.2163 19,004 -0.01(-5.09%)
Aug 28, 2023 0.2535 0.2535 0.2270 0.2279 2,200 -0.02(-6.25%)
Aug 25, 2023 0.2444 0.2447 0.2369 0.2431 6,964 +0.00(+1.46%)
Aug 24, 2023 0.2396 0.2396 0.2396 0.2396 125 +0.00(+1.91%)
Aug 18, 2023 0.2351 0 -0.00(-2.04%)
Aug 16, 2023 0.2400 71 -0.01(-3.96%)
Aug 15, 2023 0.2499 0.2499 0.2499 0.2499 263 +0.01(+6.34%)
Aug 14, 2023 0.2301 0.2421 0.2151 0.2350 2,753 -0.00(-1.18%)
Aug 09, 2023 0.2378 46 -0.00(-1.69%)
Aug 08, 2023 0.2419 0.2419 0.2419 0.2419 2,020 -0.00(-1.22%)
Aug 04, 2023 0.2449 0 -0.00(-1.05%)
Aug 03, 2023 0.2416 0.2475 0.2416 0.2475 1,681 -0.01(-2.17%)
Aug 02, 2023 0.2530 0.2740 0.2475 0.2530 15,200 -0.00(-1.21%)
Aug 01, 2023 0.2557 0.2562 0.2557 0.2561 6,750 +0.00(+0.51%)
Jul 31, 2023 0.2548 0.2548 0.2548 0.2548 280 +0.01(+2.41%)
Jul 28, 2023 0.2530 0.2530 0.2488 0.2488 1,500 -0.01(-4.97%)
Jul 27, 2023 0.2618 0.2618 0.2618 0.2618 1,001 +0.02(+6.77%)
Jul 26, 2023 0.2400 0.2452 0.2400 0.2452 3,455 -0.01(-4.70%)
Jul 24, 2023 0.2573 0 -0.01(-2.17%)
Jul 21, 2023 0.2630 0.2630 0.2630 0.2630 4,101 +0.00(+0.00%)
Jul 20, 2023 0.2715 0.2726 0.2630 0.2630 12,069 -0.01(-2.48%)
Jul 18, 2023 0.2697 10 -0.01(-3.02%)
Jul 17, 2023 0.2969 0.2969 0.2666 0.2781 200,199 -0.00(-0.68%)
Jul 14, 2023 0.2800 0.2826 0.2800 0.2800 11,069 -0.01(-3.28%)
Jul 13, 2023 0.2879 0.2895 0.2879 0.2895 936 -0.00(-0.86%)
Jul 12, 2023 0.2874 0.2920 0.2868 0.2920 12,314 +0.02(+8.15%)
Jul 11, 2023 0.2880 0.2880 0.2700 0.2700 5,435 -0.00(-1.03%)
Jul 10, 2023 0.2728 0.2728 0.2728 0.2728 2,000 -0.02(-8.06%)
Jul 05, 2023 0.2967 500 +0.02(+8.76%)
Jul 03, 2023 0.2728 0.2728 0.2728 0.2728 1,500 -0.02(-5.47%)
Jun 30, 2023 0.2800 0.2886 0.2800 0.2886 7,033 +0.01(+4.30%)
Jun 29, 2023 0.2767 0.2767 0.2767 0.2767 10,006 -0.02(-7.77%)
Jun 28, 2023 0.2950 0.3000 0.2900 0.3000 15,000 +0.00(+1.35%)
Jun 27, 2023 0.2960 0.2960 0.2960 0.2960 2,000 +0.01(+2.39%)
Jun 23, 2023 0.2891 0 -0.02(-5.12%)
Jun 22, 2023 0.3150 0.3150 0.3047 0.3047 3,033 -0.02(-4.78%)
Jun 21, 2023 0.3185 0.3200 0.3185 0.3200 3,167 -0.02(-6.13%)
Jun 16, 2023 0.3409 0 +0.01(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.