S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Galileo Resources Plc (GLR)
Galileo Resources Plc (GLR) Historical

GLR Galileo Resources Plc

1.05

0.00 (0.00%)

May 23 2024 - Closed

Delayed by 15 minutes

GLR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	1.05	0.00	0.00%	1.05	1.05	1.05	1,226,338
May 22 2024	1.05	0.00	0.00%	1.05	1.05	1.025	1,751,529
May 21 2024	1.05	-0.03	-2.33%	1.075	1.075	1.05	4,322,388
May 20 2024	1.075	0.00	0.00%	1.075	1.075	1.075	2,489,437
May 17 2024	1.075	-0.03	-2.27%	1.10	1.10	1.075	2,374,735
May 16 2024	1.10	0.00	0.00%	1.10	1.10	1.10	1,043,453
May 15 2024	1.10	0.00	0.00%	1.10	1.10	1.10	350,000
May 14 2024	1.10	0.00	0.00%	1.10	1.10	1.10	77,501
May 13 2024	1.10	0.00	0.00%	1.10	1.10	1.10	645,649
May 10 2024	1.10	0.06	5.77%	1.10	1.10	1.10	88,018
May 09 2024	1.04	-0.11	-9.57%	1.15	1.15	1.04	1,172,255
May 08 2024	1.15	0.00	0.00%	1.15	1.15	1.15	1,390,509
May 07 2024	1.15	-0.05	-4.17%	1.20	1.20	1.15	1,399,303
May 03 2024	1.20	0.00	0.00%	1.20	1.20	1.20	1,262,155
May 02 2024	1.20	0.08	6.67%	1.125	1.275	1.125	5,765,106
May 01 2024	1.125	-0.03	-2.17%	1.15	1.15	1.125	1,912,764
Apr 30 2024	1.15	0.00	0.00%	1.15	1.15	1.15	80,083
Apr 29 2024	1.15	0.00	0.00%	1.15	1.15	1.15	2,087,862
Apr 26 2024	1.15	0.02	2.22%	1.125	1.175	1.125	3,014,759
Apr 25 2024	1.125	-0.03	-2.17%	1.15	1.15	1.125	1,444,665
Apr 24 2024	1.15	-0.05	-4.17%	1.20	1.20	1.125	5,747,720
Apr 23 2024	1.20	0.00	0.00%	1.225	1.225	1.20	3,197,285
Apr 22 2024	1.20	0.13	11.63%	1.075	1.30	1.05	10,109,070
Apr 19 2024	1.075	-0.03	-2.27%	1.10	1.125	1.075	1,184,421
Apr 18 2024	1.10	0.05	4.76%	1.05	1.125	1.05	4,840,625
Apr 17 2024	1.05	0.00	0.00%	1.05	1.05	1.05	963,869
Apr 16 2024	1.05	0.00	0.00%	1.05	1.05	1.05	388,346
Apr 15 2024	1.05	0.00	0.00%	1.05	1.05	1.05	130,000
Apr 12 2024	1.05	0.00	0.00%	1.05	1.05	1.05	16,622
Apr 11 2024	1.05	0.00	0.00%	1.05	1.05	1.05	1,143,317
Apr 10 2024	1.05	0.00	0.00%	1.05	1.05	1.05	2,292,834
Apr 09 2024	1.05	0.00	0.00%	1.05	1.05	1.05	2,075,407
Apr 08 2024	1.05	0.03	2.44%	1.025	1.05	1.025	4,083,314
Apr 05 2024	1.025	0.00	0.00%	1.025	1.025	1.025	388,502
Apr 04 2024	1.025	0.00	0.00%	1.025	1.025	1.025	2,859,283
Apr 03 2024	1.025	-0.03	-2.38%	1.05	1.05	1.025	2,023,664
Apr 02 2024	1.05	0.00	0.00%	1.05	1.075	1.05	1,730,173
Mar 28 2024	1.05	0.00	0.00%	1.05	1.05	1.05	14,822
Mar 27 2024	1.05	0.08	7.69%	0.975	1.05	0.975	2,627,418
Mar 26 2024	0.975	0.025	2.63%	0.95	0.975	0.95	1,682,815
Mar 25 2024	0.95	0.00	0.00%	0.95	0.95	0.95	614,457
Mar 22 2024	0.95	0.00	0.00%	0.95	0.95	0.95	788,560
Mar 21 2024	0.95	-0.025	-2.56%	0.975	0.975	0.925	2,993,310
Mar 20 2024	0.975	-0.025	-2.50%	0.975	0.975	0.975	74
Mar 19 2024	1.00	0.00	0.00%	1.00	1.00	0.95	3,207,080
Mar 18 2024	1.00	0.025	2.56%	0.975	1.00	0.975	2,008,462
Mar 15 2024	0.975	-0.025	-2.50%	1.00	1.00	0.975	600,000
Mar 14 2024	1.00	-0.025	-2.44%	1.025	1.025	1.00	429,122
Mar 13 2024	1.025	0.02	2.50%	1.05	1.05	1.025	1,259,942
Mar 12 2024	1.00	-0.025	-2.44%	1.025	1.05	1.00	2,209,194
Mar 11 2024	1.025	0.00	0.00%	1.025	1.05	1.025	450,031
Mar 08 2024	1.025	0.00	0.00%	1.025	1.025	1.025	1,473,444
Mar 07 2024	1.025	-0.05	-4.65%	1.075	1.075	1.025	2,812,467
Mar 06 2024	1.075	-0.03	-2.27%	1.10	1.10	1.075	1,006,611
Mar 05 2024	1.10	0.05	4.76%	1.10	1.10	1.10	1,253,614
Mar 04 2024	1.05	0.00	0.00%	1.10	1.10	1.05	1,419,292
Mar 01 2024	1.05	-0.10	-8.70%	1.15	1.15	1.05	545,840
Feb 29 2024	1.15	0.00	0.00%	1.15	1.15	1.10	0.00
Feb 28 2024	1.15	0.00	0.00%	1.15	1.15	1.10	1,140,795
Feb 27 2024	1.15	0.00	0.00%	1.15	1.15	1.0675	725,916
Feb 26 2024	1.15	0.05	4.55%	1.15	1.15	1.0825	185,966

Galileo Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions