Galway Metals Inc (TSV: GWM )

0.3600 -0.0050 (-1.37%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2024 0.3650 0.3700 0.3600 0.3600 38,000 -0.01(-1.37%)
May 09, 2024 0.3650 0.3650 0.3550 0.3650 10,500 +0.01(+1.39%)
May 08, 2024 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
May 07, 2024 0.3600 0.3600 0.3500 0.3500 68,000 -0.01(-1.41%)
May 06, 2024 0.3700 0.3700 0.3500 0.3550 59,000 +0.01(+1.43%)
May 03, 2024 0.3450 0.3500 0.3450 0.3500 66,600 -0.01(-2.78%)
May 02, 2024 0.3600 0.3600 0.3600 0.3600 20,566 +0.00(+0.00%)
May 01, 2024 0.3550 0.3600 0.3550 0.3600 2,500 +0.01(+1.41%)
Apr 30, 2024 0.3600 0.3600 0.3500 0.3550 138,000 -0.02(-4.05%)
Apr 29, 2024 0.3900 0.3900 0.3700 0.3700 9,010 -0.02(-5.13%)
Apr 26, 2024 0.3950 0.3950 0.3900 0.3900 55,500 +0.03(+6.85%)
Apr 25, 2024 0.3650 0.3650 0.3650 0.3650 8,900 +0.01(+1.39%)
Apr 24, 2024 0.3650 0.3650 0.3600 0.3600 6,410 +0.00(+0.00%)
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 16,500 +0.00(+0.00%)
Apr 22, 2024 0.4050 0.4050 0.3600 0.3600 127,689 -0.02(-5.26%)
Apr 19, 2024 0.3900 0.3900 0.3800 0.3800 20,300 +0.00(+0.00%)
Apr 18, 2024 0.3850 0.3850 0.3800 0.3800 2,500 +0.00(+0.00%)
Apr 16, 2024 0.3800 203 -0.01(-2.56%)
Apr 15, 2024 0.4150 0.4150 0.3900 0.3900 59,200 -0.02(-6.02%)
Apr 12, 2024 0.4250 0.4300 0.4150 0.4150 68,467 +0.00(+0.00%)
Apr 11, 2024 0.4100 0.4150 0.4050 0.4150 11,000 +0.01(+3.75%)
Apr 10, 2024 0.3900 0.4000 0.3900 0.4000 30,500 +0.01(+2.56%)
Apr 09, 2024 0.4000 0.4100 0.3900 0.3900 9,833 +0.02(+4.00%)
Apr 08, 2024 0.4150 0.4250 0.3750 0.3750 105,983 -0.03(-8.54%)
Apr 05, 2024 0.4600 0.4600 0.4100 0.4100 146,800 -0.03(-6.82%)
Apr 04, 2024 0.4300 0.4500 0.4250 0.4400 100,625 +0.02(+4.76%)
Apr 03, 2024 0.4250 0.4250 0.4000 0.4200 16,500 +0.01(+1.20%)
Apr 02, 2024 0.3850 0.4150 0.3850 0.4150 21,783 +0.01(+3.75%)
Apr 01, 2024 0.3900 0.4000 0.3800 0.4000 13,560 +0.01(+2.56%)
Mar 28, 2024 0.3900 0 +0.04(+11.43%)
Mar 27, 2024 0.3600 0.3600 0.3500 0.3500 41,450 -0.02(-5.41%)
Mar 26, 2024 0.3800 0.3800 0.3600 0.3700 19,800 -0.01(-2.63%)
Mar 25, 2024 0.4200 0.4200 0.3800 0.3800 33,817 -0.03(-6.17%)
Mar 22, 2024 0.3850 0.4150 0.3750 0.4050 40,026 +0.02(+5.19%)
Mar 21, 2024 0.4000 0.4000 0.3800 0.3850 28,585 -0.01(-1.28%)
Mar 20, 2024 0.3850 0.3900 0.3600 0.3900 94,097 +0.00(+0.00%)
Mar 19, 2024 0.4000 0.4000 0.3900 0.3900 30,279 -0.02(-4.88%)
Mar 18, 2024 0.4150 0.4150 0.4100 0.4100 21,050 -0.01(-1.20%)
Mar 15, 2024 0.4100 0.4400 0.4100 0.4150 44,510 +0.01(+2.47%)
Mar 14, 2024 0.4150 0.4300 0.4000 0.4050 85,130 +0.01(+2.53%)
Mar 13, 2024 0.3700 0.4200 0.3700 0.3950 181,900 +0.03(+6.76%)
Mar 12, 2024 0.3550 0.3700 0.3400 0.3700 109,055 +0.01(+2.78%)
Mar 11, 2024 0.3250 0.3600 0.3250 0.3600 78,770 +0.04(+12.50%)
Mar 08, 2024 0.3200 0.3200 0.3100 0.3200 39,000 +0.00(+0.00%)
Mar 07, 2024 0.3150 0.3250 0.3050 0.3200 142,509 +0.02(+6.67%)
Mar 06, 2024 0.3250 0.3250 0.3000 0.3000 86,507 -0.01(-3.23%)
Mar 05, 2024 0.3000 0.3300 0.3000 0.3100 516,351 +0.03(+8.77%)
Mar 04, 2024 0.2400 0.2900 0.2300 0.2850 455,637 +0.04(+18.75%)
Mar 01, 2024 0.2650 0.2650 0.2350 0.2400 112,793 -0.01(-4.00%)
Feb 29, 2024 0.2400 0.2550 0.2400 0.2500 90,350 +0.01(+4.17%)
Feb 28, 2024 0.2400 0.2400 0.2400 0.2400 890 -0.01(-4.00%)
Feb 27, 2024 0.2600 0.2600 0.2400 0.2500 8,599 +0.00(+0.00%)
Feb 26, 2024 0.2450 0.2500 0.2450 0.2500 48,166 -0.03(-10.71%)
Feb 23, 2024 0.2350 0.2800 0.2350 0.2800 81,666 +0.05(+19.15%)
Feb 22, 2024 0.2550 0.2550 0.2350 0.2350 184,274 -0.01(-4.08%)
Feb 21, 2024 0.2550 0.2550 0.2450 0.2450 43,665 -0.02(-5.77%)
Feb 20, 2024 0.2650 0.2700 0.2600 0.2600 22,838 -0.02(-7.14%)
Feb 16, 2024 0.2800 0 +0.01(+3.70%)
Feb 15, 2024 0.2700 0.2700 0.2700 0.2700 23,031 +0.01(+1.89%)
Feb 14, 2024 0.2650 0.2700 0.2650 0.2650 11,941 -0.01(-1.85%)
Feb 13, 2024 0.2750 0.2750 0.2700 0.2700 25,500 -0.01(-1.82%)
Feb 12, 2024 0.2800 0.2800 0.2750 0.2750 5,666 -0.02(-8.33%)
Feb 09, 2024 0.2850 0.3000 0.2850 0.3000 1,000 +0.02(+7.14%)
Feb 08, 2024 0.2900 0.2900 0.2800 0.2800 29,166 -0.01(-3.45%)
Feb 07, 2024 0.3000 0.3000 0.2900 0.2900 11,500 -0.01(-3.33%)
Feb 06, 2024 0.3000 0.3000 0.3000 0.3000 19,000 +0.00(+0.00%)
Feb 05, 2024 0.3000 0.3000 0.3000 0.3000 24,036 +0.00(+0.00%)
Feb 02, 2024 0.3100 0.3100 0.3000 0.3000 57,047 -0.02(-4.76%)
Feb 01, 2024 0.3350 0.3350 0.3150 0.3150 40,530 -0.03(-7.35%)
Jan 31, 2024 0.3400 0.3400 0.3400 0.3400 4,000 +0.00(+0.00%)
Jan 30, 2024 0.3400 0.3400 0.3400 0.3400 4,000 -0.00(-1.45%)
Jan 29, 2024 0.3500 0.3500 0.3450 0.3450 35,543 -0.01(-1.43%)
Jan 26, 2024 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jan 25, 2024 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Jan 24, 2024 0.3500 0.3500 0.3500 0.3500 3,973 -0.02(-4.11%)
Jan 23, 2024 0.3650 0.3650 0.3650 0.3650 1,000 +0.01(+2.82%)
Jan 22, 2024 0.3350 0.3550 0.3350 0.3550 11,600 +0.02(+7.58%)
Jan 19, 2024 0.3300 0.3300 0.3300 0.3300 500 -0.01(-4.35%)
Jan 18, 2024 0.3500 0.3500 0.3300 0.3450 36,332 -0.02(-5.48%)
Jan 17, 2024 0.3750 0.3750 0.3600 0.3650 35,850 -0.01(-2.67%)
Jan 16, 2024 0.3900 0.3900 0.3700 0.3750 24,666 +0.00(+0.00%)
Jan 15, 2024 0.3750 0.3750 0.3700 0.3750 4,835 +0.01(+1.35%)
Jan 12, 2024 0.3800 0.3800 0.3700 0.3700 12,650 -0.01(-1.33%)
Jan 11, 2024 0.4100 0.4100 0.3750 0.3750 65,500 -0.03(-7.41%)
Jan 10, 2024 0.4000 0.4050 0.4000 0.4050 4,674 +0.02(+3.85%)
Jan 09, 2024 0.3950 0.3950 0.3900 0.3900 18,000 +0.00(+0.00%)
Jan 08, 2024 0.4000 0.4000 0.3900 0.3900 17,800 -0.02(-6.02%)
Jan 05, 2024 0.4100 0.4150 0.4100 0.4150 1,500 +0.01(+1.22%)
Jan 04, 2024 0.3900 0.4450 0.3900 0.4100 26,333 +0.01(+2.50%)
Jan 03, 2024 0.4050 0.4100 0.4000 0.4000 31,500 -0.01(-2.44%)
Jan 02, 2024 0.4150 0.4200 0.4100 0.4100 10,833 +0.00(+1.23%)
Dec 29, 2023 0.4050 0 +0.00(+0.00%)
Dec 28, 2023 0.4100 0.4100 0.4050 0.4050 12,000 -0.00(-1.22%)
Dec 27, 2023 0.4250 0.4450 0.4100 0.4100 88,360 -0.01(-2.38%)
Dec 22, 2023 0.4200 0 +0.01(+2.44%)
Dec 21, 2023 0.4100 0.4100 0.4000 0.4100 43,488 +0.01(+2.50%)
Dec 20, 2023 0.3900 0.4150 0.3850 0.4000 156,633 +0.03(+8.11%)
Dec 19, 2023 0.3750 0.3800 0.3700 0.3700 38,257 +0.01(+2.78%)
Dec 18, 2023 0.3600 0.3600 0.3600 0.3600 5,533 +0.00(+0.00%)
Dec 15, 2023 0.3600 0.3600 0.3600 0.3600 500 -0.01(-2.70%)
Dec 14, 2023 0.3600 0.3700 0.3600 0.3700 8,500 +0.03(+7.25%)
Dec 13, 2023 0.3250 0.3600 0.3250 0.3450 31,833 +0.02(+6.15%)
Dec 12, 2023 0.3500 0.3500 0.3250 0.3250 46,000 -0.02(-4.41%)
Dec 11, 2023 0.3750 0.3750 0.3400 0.3400 39,880 -0.03(-8.11%)
Dec 08, 2023 0.3500 0.3950 0.3430 0.3700 328,917 +0.04(+12.12%)
Dec 07, 2023 0.3300 0.3400 0.3300 0.3300 21,000 +0.00(+0.00%)
Dec 06, 2023 0.3500 0.3550 0.3300 0.3300 32,427 -0.01(-2.94%)
Dec 05, 2023 0.3550 0.3550 0.3250 0.3400 67,500 -0.01(-2.86%)
Dec 04, 2023 0.3550 0.3650 0.3400 0.3500 193,907 +0.00(+0.00%)
Dec 01, 2023 0.3400 0.3600 0.3400 0.3500 148,940 +0.00(+0.00%)
Nov 30, 2023 0.3400 0.3500 0.3350 0.3500 28,000 +0.03(+11.11%)
Nov 29, 2023 0.3200 0.3500 0.3150 0.3150 67,267 -0.01(-1.56%)
Nov 28, 2023 0.2500 0.3200 0.2450 0.3200 190,082 +0.09(+36.17%)
Nov 27, 2023 0.2300 0.2450 0.2300 0.2350 116,516 +0.00(+0.00%)
Nov 24, 2023 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Nov 23, 2023 0.2350 0.2350 0.2350 0.2350 2,033 +0.01(+4.44%)
Nov 22, 2023 0.2300 0.2300 0.2250 0.2250 38,500 -0.01(-2.17%)
Nov 21, 2023 0.2350 0.2350 0.2300 0.2300 3,133 -0.01(-4.17%)
Nov 20, 2023 0.2500 0.2500 0.2400 0.2400 9,100 -0.01(-4.00%)
Nov 15, 2023 0.2500 366 +0.02(+8.70%)
Nov 14, 2023 0.2450 0.2450 0.2300 0.2300 64,515 -0.01(-6.12%)
Nov 13, 2023 0.2450 0.2450 0.2450 0.2450 14,024 +0.00(+0.00%)
Nov 09, 2023 0.2450 0 -0.03(-9.26%)
Nov 08, 2023 0.2500 0.2700 0.2500 0.2700 30,166 +0.02(+8.00%)
Nov 07, 2023 0.2500 0.2500 0.2500 0.2500 1,500 -0.02(-7.41%)
Nov 06, 2023 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Nov 03, 2023 0.2700 0.2750 0.2700 0.2700 16,500 +0.02(+5.88%)
Nov 01, 2023 0.2550 0 -0.02(-5.56%)
Oct 31, 2023 0.2750 0.2750 0.2700 0.2700 32,833 +0.00(+0.00%)
Oct 30, 2023 0.2550 0.2750 0.2550 0.2700 17,000 +0.02(+8.00%)
Oct 27, 2023 0.2650 0.2650 0.2500 0.2500 27,500 -0.03(-10.71%)
Oct 26, 2023 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Oct 25, 2023 0.2800 0.2800 0.2800 0.2800 7,568 -0.00(-1.75%)
Oct 24, 2023 0.2850 0.2900 0.2850 0.2850 10,834 +0.00(+0.00%)
Oct 23, 2023 0.2850 0.2850 0.2850 0.2850 8,000 -0.02(-5.00%)
Oct 20, 2023 0.2900 0.3000 0.2900 0.3000 7,000 +0.02(+7.14%)
Oct 18, 2023 0.2800 0 -0.02(-6.67%)
Oct 17, 2023 0.2800 0.3000 0.2800 0.3000 34,699 +0.01(+3.45%)
Oct 16, 2023 0.2900 0.2900 0.2900 0.2900 3,334 +0.00(+0.00%)
Oct 13, 2023 0.2400 0.2900 0.2400 0.2900 98,031 +0.05(+23.40%)
Oct 12, 2023 0.2350 0.2350 0.2350 0.2350 10,950 -0.01(-2.08%)
Oct 06, 2023 0.2400 0 -0.01(-4.00%)
Oct 05, 2023 0.2550 0.2550 0.2500 0.2500 41,000 +0.00(+0.00%)
Oct 04, 2023 0.2500 0.2500 0.2500 0.2500 10,484 +0.00(+0.00%)
Oct 03, 2023 0.2550 0.2550 0.2500 0.2500 66,000 -0.01(-1.96%)
Oct 02, 2023 0.2550 0.2550 0.2550 0.2550 1,500 -0.01(-1.92%)
Sep 29, 2023 0.2650 0.2650 0.2600 0.2600 17,500 -0.01(-1.89%)
Sep 28, 2023 0.2600 0.2650 0.2600 0.2650 15,354 +0.01(+3.92%)
Sep 27, 2023 0.2400 0.2550 0.2400 0.2550 31,617 +0.02(+6.25%)
Sep 26, 2023 0.2500 0.2550 0.2350 0.2400 84,500 -0.01(-4.00%)
Sep 25, 2023 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 22, 2023 0.2500 0.2500 0.2400 0.2500 114,000 -0.01(-1.96%)
Sep 21, 2023 0.2500 0.2600 0.2500 0.2550 82,500 -0.01(-1.92%)
Sep 20, 2023 0.2550 0.2600 0.2550 0.2600 42,332 +0.01(+1.96%)
Sep 19, 2023 0.2600 0.2600 0.2500 0.2550 64,500 -0.01(-1.92%)
Sep 18, 2023 0.2700 0.2700 0.2600 0.2600 55,670 -0.02(-5.45%)
Sep 15, 2023 0.2650 0.2750 0.2650 0.2750 37,100 +0.02(+5.77%)
Sep 14, 2023 0.2550 0.2650 0.2500 0.2600 61,501 +0.01(+4.00%)
Sep 13, 2023 0.2700 0.2700 0.2500 0.2500 106,500 -0.01(-3.85%)
Sep 12, 2023 0.2600 0.2600 0.2500 0.2600 49,002 +0.01(+1.96%)
Sep 11, 2023 0.2800 0.2800 0.2550 0.2550 165,305 -0.03(-8.93%)
Sep 08, 2023 0.2800 0.2850 0.2800 0.2800 34,501 -0.00(-1.75%)
Sep 07, 2023 0.2700 0.3000 0.2650 0.2850 65,000 +0.01(+3.64%)
Sep 06, 2023 0.2800 0.2800 0.2700 0.2750 59,576 -0.01(-5.17%)
Sep 05, 2023 0.2800 0.2900 0.2800 0.2900 16,600 +0.01(+1.75%)
Sep 01, 2023 0.2850 0 +0.00(+0.00%)
Aug 31, 2023 0.2950 0.3000 0.2850 0.2850 51,000 -0.01(-3.39%)
Aug 30, 2023 0.3000 0.3050 0.2900 0.2950 69,000 +0.00(+0.00%)
Aug 29, 2023 0.3050 0.3050 0.2850 0.2950 113,844 -0.01(-1.67%)
Aug 28, 2023 0.3200 0.3200 0.3000 0.3000 80,167 -0.02(-6.25%)
Aug 25, 2023 0.3150 0.3200 0.3150 0.3200 60,500 -0.00(-0.93%)
Aug 23, 2023 0.3230 322 +0.00(+0.94%)
Aug 22, 2023 0.3200 0.3200 0.3200 0.3200 10,005 +0.01(+3.23%)
Aug 21, 2023 0.3100 0.3100 0.3100 0.3100 1,603 +0.00(+0.00%)
Aug 18, 2023 0.3250 0.3250 0.3050 0.3100 87,625 -0.01(-1.59%)
Aug 17, 2023 0.3200 0.3200 0.3150 0.3150 30,600 -0.01(-1.56%)
Aug 16, 2023 0.3150 0.3250 0.3150 0.3200 7,423 +0.01(+1.59%)
Aug 15, 2023 0.3250 0.3250 0.3100 0.3150 195,501 +0.00(+0.00%)
Aug 14, 2023 0.3150 0.3150 0.3150 0.3150 63,299 -0.01(-3.08%)
Aug 11, 2023 0.3200 0.3250 0.3150 0.3250 7,600 +0.00(+0.00%)
Aug 10, 2023 0.3250 0.3250 0.3250 0.3250 500 +0.01(+1.56%)
Aug 09, 2023 0.3200 0.3200 0.3200 0.3200 29,650 -0.01(-3.03%)
Aug 08, 2023 0.3300 0.3300 0.3300 0.3300 7,221 +0.01(+1.54%)
Aug 04, 2023 0.3250 0 -0.01(-1.52%)
Aug 03, 2023 0.3300 0.3300 0.3300 0.3300 11,000 +0.00(+0.00%)
Aug 02, 2023 0.3400 0.3400 0.3300 0.3300 50,485 -0.01(-2.94%)
Aug 01, 2023 0.3400 0.3400 0.3400 0.3400 51,000 +0.00(+0.00%)
Jul 31, 2023 0.3400 0.3400 0.3300 0.3400 52,790 +0.00(+0.00%)
Jul 28, 2023 0.3400 0.3400 0.3350 0.3400 19,011 +0.01(+1.49%)
Jul 27, 2023 0.3350 0.3400 0.3350 0.3350 85,977 +0.01(+3.08%)
Jul 26, 2023 0.3250 0.3250 0.3250 0.3250 169,169 +0.01(+1.56%)
Jul 25, 2023 0.3450 0.3450 0.3200 0.3200 43,965 -0.04(-11.11%)
Jul 24, 2023 0.3600 0.3600 0.3600 0.3600 8,336 +0.01(+2.86%)
Jul 21, 2023 0.3700 0.3700 0.3400 0.3500 82,200 +0.00(+0.00%)
Jul 20, 2023 0.3550 0.3550 0.3400 0.3500 41,201 +0.01(+1.45%)
Jul 19, 2023 0.3450 0.3450 0.3450 0.3450 4,405 -0.01(-1.43%)
Jul 18, 2023 0.3600 0.3600 0.3450 0.3500 108,567 -0.01(-1.41%)
Jul 17, 2023 0.3650 0.3850 0.3550 0.3550 133,998 -0.02(-4.05%)
Jul 14, 2023 0.3700 0.3700 0.3650 0.3700 15,000 +0.00(+0.00%)
Jul 13, 2023 0.3700 0.3700 0.3700 0.3700 14,000 -0.01(-2.63%)
Jul 12, 2023 0.3800 0.3800 0.3750 0.3800 19,500 +0.01(+1.33%)
Jul 11, 2023 0.3750 0.3750 0.3750 0.3750 11,167 +0.02(+5.63%)
Jul 10, 2023 0.3700 0.3700 0.3550 0.3550 70,034 -0.02(-5.33%)
Jul 07, 2023 0.3950 0.3950 0.3750 0.3750 6,000 -0.02(-5.06%)
Jul 06, 2023 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-1.25%)
Jul 05, 2023 0.3900 0.4000 0.3900 0.4000 3,000 +0.02(+5.26%)
Jun 30, 2023 0.3800 0 +0.02(+4.11%)
Jun 29, 2023 0.3900 0.3900 0.3650 0.3650 9,467 -0.03(-6.41%)
Jun 28, 2023 0.3950 0.3950 0.3700 0.3900 26,833 +0.00(+0.00%)
Jun 27, 2023 0.3850 0.3900 0.3850 0.3900 6,500 +0.01(+1.30%)
Jun 26, 2023 0.3800 0.3900 0.3800 0.3850 16,500 +0.01(+2.67%)
Jun 23, 2023 0.3800 0.3850 0.3450 0.3750 128,000 -0.03(-6.25%)
Jun 22, 2023 0.3900 0.4000 0.3900 0.4000 58,833 -0.03(-6.98%)
Jun 21, 2023 0.4200 0.4300 0.4200 0.4300 44,832 -0.01(-2.27%)
Jun 20, 2023 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Jun 16, 2023 0.4400 0 +0.00(+0.00%)
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.