Galway Metals Inc. (GWM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3700

+0.0200

(+5.71%)

At close: 02:43PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	0.3550	0.3750	0.3500	0.3700	0.3700	73,500
24 Jun 2024	0.3650	0.3650	0.3500	0.3500	0.3500	35,300
21 Jun 2024	0.3800	0.3800	0.3600	0.3600	0.3600	14,000
20 Jun 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,100
19 Jun 2024	0.3600	0.3700	0.3600	0.3700	0.3700	11,800
18 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
17 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
14 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	3,500
13 Jun 2024	0.3400	0.3500	0.3350	0.3400	0.3400	90,500
12 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
11 Jun 2024	0.3400	0.3400	0.3350	0.3350	0.3350	30,500
10 Jun 2024	0.3650	0.3650	0.3450	0.3500	0.3500	33,000
07 Jun 2024	0.3600	0.3600	0.3550	0.3550	0.3550	13,500
06 Jun 2024	0.3650	0.3650	0.3600	0.3650	0.3650	19,500
05 Jun 2024	0.3450	0.3550	0.3400	0.3500	0.3500	89,200
04 Jun 2024	0.3400	0.3500	0.3400	0.3400	0.3400	33,500
03 Jun 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,500
31 May 2024	0.3500	0.3500	0.3450	0.3450	0.3450	3,200
30 May 2024	0.3450	0.3500	0.3450	0.3500	0.3500	4,500
29 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,500
28 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,000
27 May 2024	0.3500	0.3500	0.3400	0.3400	0.3400	36,500
24 May 2024	0.3300	0.3500	0.3300	0.3500	0.3500	79,700
23 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	2,500
22 May 2024	0.3650	0.3650	0.3300	0.3300	0.3300	138,000
21 May 2024	0.4100	0.4100	0.3700	0.3700	0.3700	140,900
17 May 2024	0.3950	0.3950	0.3800	0.3800	0.3800	39,500
16 May 2024	0.3750	0.3900	0.3750	0.3900	0.3900	8,100
15 May 2024	0.3750	0.3800	0.3700	0.3700	0.3700	9,500
14 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,700
13 May 2024	0.3600	0.3700	0.3600	0.3600	0.3600	76,500
10 May 2024	0.3650	0.3700	0.3600	0.3600	0.3600	38,000
09 May 2024	0.3650	0.3650	0.3550	0.3650	0.3650	10,500
08 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
07 May 2024	0.3600	0.3600	0.3500	0.3500	0.3500	68,000
06 May 2024	0.3700	0.3700	0.3500	0.3550	0.3550	59,000
03 May 2024	0.3450	0.3500	0.3450	0.3500	0.3500	66,600
02 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	20,600
01 May 2024	0.3550	0.3600	0.3550	0.3600	0.3600	2,500
30 Apr 2024	0.3600	0.3600	0.3500	0.3550	0.3550	138,000
29 Apr 2024	0.3900	0.3900	0.3700	0.3700	0.3700	9,000
26 Apr 2024	0.3950	0.3950	0.3900	0.3900	0.3900	55,500
25 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	8,900
24 Apr 2024	0.3650	0.3650	0.3600	0.3600	0.3600	6,400
23 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	16,500
22 Apr 2024	0.4050	0.4050	0.3600	0.3600	0.3600	127,700
19 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	20,300
18 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	2,500
17 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
16 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	95,900
15 Apr 2024	0.4150	0.4150	0.3900	0.3900	0.3900	59,200
12 Apr 2024	0.4250	0.4300	0.4150	0.4150	0.4150	68,500
11 Apr 2024	0.4100	0.4150	0.4050	0.4150	0.4150	11,000
10 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.4000	30,500
09 Apr 2024	0.4000	0.4100	0.3900	0.3900	0.3900	9,800
08 Apr 2024	0.4150	0.4250	0.3750	0.3750	0.3750	106,000
05 Apr 2024	0.4600	0.4600	0.4100	0.4100	0.4100	146,800
04 Apr 2024	0.4300	0.4500	0.4250	0.4400	0.4400	100,600
03 Apr 2024	0.4250	0.4250	0.4000	0.4200	0.4200	16,500
02 Apr 2024	0.3850	0.4150	0.3850	0.4150	0.4150	21,800
01 Apr 2024	0.3900	0.4000	0.3800	0.4000	0.4000	13,600
28 Mar 2024	0.3600	0.3900	0.3500	0.3900	0.3900	291,000
27 Mar 2024	0.3600	0.3600	0.3500	0.3500	0.3500	41,500
26 Mar 2024	0.3800	0.3800	0.3600	0.3700	0.3700	19,800
25 Mar 2024	0.4200	0.4200	0.3800	0.3800	0.3800	33,800
22 Mar 2024	0.3850	0.4150	0.3750	0.4050	0.4050	40,000
21 Mar 2024	0.4000	0.4000	0.3800	0.3850	0.3850	28,600
20 Mar 2024	0.3850	0.3900	0.3600	0.3900	0.3900	94,100
19 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	30,300
18 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	21,100
15 Mar 2024	0.4100	0.4400	0.4100	0.4150	0.4150	44,500
14 Mar 2024	0.4150	0.4300	0.4000	0.4050	0.4050	85,100
13 Mar 2024	0.3700	0.4200	0.3700	0.3950	0.3950	181,900
12 Mar 2024	0.3550	0.3700	0.3400	0.3700	0.3700	109,100
11 Mar 2024	0.3250	0.3600	0.3250	0.3600	0.3600	78,800
08 Mar 2024	0.3200	0.3200	0.3100	0.3200	0.3200	39,000
07 Mar 2024	0.3150	0.3250	0.3050	0.3200	0.3200	142,500
06 Mar 2024	0.3250	0.3250	0.3000	0.3000	0.3000	86,500
05 Mar 2024	0.3000	0.3300	0.3000	0.3100	0.3100	516,400
04 Mar 2024	0.2400	0.2900	0.2300	0.2850	0.2850	455,600
01 Mar 2024	0.2650	0.2650	0.2350	0.2400	0.2400	112,800
29 Feb 2024	0.2400	0.2550	0.2400	0.2500	0.2500	90,400
28 Feb 2024	0.2400	0.2400	0.2400	0.2400	0.2400	900
27 Feb 2024	0.2600	0.2600	0.2400	0.2500	0.2500	8,600
26 Feb 2024	0.2450	0.2500	0.2450	0.2500	0.2500	48,200
23 Feb 2024	0.2350	0.2800	0.2350	0.2800	0.2800	81,700
22 Feb 2024	0.2550	0.2550	0.2350	0.2350	0.2350	184,300
21 Feb 2024	0.2550	0.2550	0.2450	0.2450	0.2450	43,700
20 Feb 2024	0.2650	0.2700	0.2600	0.2600	0.2600	22,800
16 Feb 2024	0.2800	0.2800	0.2700	0.2800	0.2800	26,400
15 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	23,000
14 Feb 2024	0.2650	0.2700	0.2650	0.2650	0.2650	11,900
13 Feb 2024	0.2750	0.2750	0.2700	0.2700	0.2700	25,500
12 Feb 2024	0.2800	0.2800	0.2750	0.2750	0.2750	5,700
09 Feb 2024	0.2850	0.3000	0.2850	0.3000	0.3000	1,000
08 Feb 2024	0.2900	0.2900	0.2800	0.2800	0.2800	29,200
07 Feb 2024	0.3000	0.3000	0.2900	0.2900	0.2900	11,500
06 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	19,000
05 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	24,000
02 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	57,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6117-0.0005(-0.09%)

ALL ORDS8,009.30-67.60(-0.84%)

OIL81.29+0.46(+0.57%)

GOLD2,322.90-7.90(-0.34%)

Galway Metals Inc. (GWM.V)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6117
-0.0005(-0.09%)

ALL ORDS
8,009.30
-67.60(-0.84%)

OIL
81.29
+0.46(+0.57%)

GOLD
2,322.90
-7.90(-0.34%)