LSE - Delayed Quote GBp
Galileo Resources Plc (GLR.L)
As of 9:24 AM GMT. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 150 |
| Nov 4, 2024 | 1.1750 | 1.2300 | 1.0500 | 1.1250 | 1.1250 | 1,514,278 |
| Nov 1, 2024 | 1.1250 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 695,254 |
| Oct 31, 2024 | 1.1000 | 1.1500 | 1.0960 | 1.1250 | 1.1250 | 509,480 |
| Oct 30, 2024 | 1.1000 | 1.1440 | 1.0950 | 1.1000 | 1.1000 | 300,450 |
| Oct 29, 2024 | 1.1000 | 1.1500 | 1.0950 | 1.1000 | 1.1000 | 421,413 |
| Oct 28, 2024 | 1.1000 | 1.1460 | 1.0500 | 1.1000 | 1.1000 | 1,321,940 |
| Oct 25, 2024 | 1.1250 | 1.1780 | 1.0640 | 1.1000 | 1.1000 | 873,143 |
| Oct 24, 2024 | 1.0750 | 1.2000 | 1.0370 | 1.1250 | 1.1250 | 6,235,071 |
| Oct 23, 2024 | 1.0750 | 1.1280 | 1.0310 | 1.0750 | 1.0750 | 58,524 |
| Oct 22, 2024 | 1.0750 | 1.0000 | 1.0000 | 1.0750 | 1.0750 | 166 |
| Oct 21, 2024 | 1.0750 | 1.0990 | 1.0000 | 1.0750 | 1.0750 | 1,147,374 |
| Oct 18, 2024 | 1.0750 | 1.0900 | 1.0000 | 1.0750 | 1.0750 | 369,970 |
| Oct 17, 2024 | 1.0750 | 1.1280 | 1.0800 | 1.0750 | 1.0750 | 505,317 |
| Oct 16, 2024 | 1.0750 | 1.0850 | 1.0110 | 1.0750 | 1.0750 | 235,000 |
| Oct 15, 2024 | 1.0750 | 1.1000 | 1.0200 | 1.0750 | 1.0750 | 3,463,374 |
| Oct 14, 2024 | 1.0750 | 1.0300 | 1.0300 | 1.0750 | 1.0750 | 80 |
| Oct 11, 2024 | 1.0750 | 1.1000 | 1.0300 | 1.0750 | 1.0750 | 132,368 |
| Oct 10, 2024 | 1.0750 | 1.1100 | 1.0250 | 1.0750 | 1.0750 | 706,492 |
| Oct 9, 2024 | 1.1000 | 1.1100 | 1.0170 | 1.0750 | 1.0750 | 271,876 |
| Oct 8, 2024 | 1.1000 | 1.1500 | 1.0830 | 1.1000 | 1.1000 | 1,460,477 |
| Oct 7, 2024 | 1.1000 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 2,671,741 |
| Oct 4, 2024 | 1.1000 | 1.1490 | 1.0830 | 1.1000 | 1.1000 | 152,492 |
| Oct 3, 2024 | 1.1500 | 1.2000 | 1.0760 | 1.1000 | 1.1000 | 1,294,901 |
| Oct 2, 2024 | 1.1500 | 1.1100 | 1.0500 | 1.1250 | 1.1250 | 613,017 |
| Oct 1, 2024 | 1.1000 | 1.1900 | 1.0630 | 1.1500 | 1.1500 | 1,425,700 |
| Sep 30, 2024 | 1.0750 | 1.1790 | 1.0630 | 1.1000 | 1.1000 | 1,352,194 |
| Sep 27, 2024 | 1.0000 | 1.2000 | 0.9500 | 1.0750 | 1.0750 | 2,181,911 |
| Sep 26, 2024 | 1.0000 | 1.0500 | 0.9830 | 1.0000 | 1.0000 | 183,624 |
| Sep 25, 2024 | 1.0000 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 220,801 |
| Sep 24, 2024 | 1.0000 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 3,848,806 |
| Sep 23, 2024 | 1.0000 | 1.0240 | 0.9500 | 1.0000 | 1.0000 | 216,807 |
| Sep 20, 2024 | 1.0000 | 1.0500 | 1.0240 | 1.0000 | 1.0000 | 101,428 |
| Sep 19, 2024 | 1.0000 | 1.0500 | 0.9760 | 1.0000 | 1.0000 | 116,572 |
| Sep 18, 2024 | 1.0000 | 1.0240 | 1.0100 | 1.0000 | 1.0000 | 309,238 |
| Sep 17, 2024 | 1.0500 | 1.0130 | 1.0130 | 1.0000 | 1.0000 | 226,000 |
| Sep 16, 2024 | 1.0000 | 1.0500 | 0.9110 | 1.0500 | 1.0500 | 5,196,766 |
| Sep 13, 2024 | 1.0000 | 1.0250 | 0.9900 | 1.0000 | 1.0000 | 2,350,317 |
| Sep 12, 2024 | 1.0000 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 30,235 |
| Sep 11, 2024 | 1.0000 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 33,216 |
| Sep 10, 2024 | 1.0000 | 0.9960 | 0.9500 | 1.0000 | 1.0000 | 311,803 |
| Sep 9, 2024 | 0.9500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 1,630,400 |
| Sep 6, 2024 | 1.0500 | 1.0210 | 0.8360 | 0.9500 | 0.9500 | 8,443,250 |
| Sep 5, 2024 | 1.1250 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 6,084,469 |
| Sep 4, 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 87,193 |
| Sep 3, 2024 | 1.1250 | 1.1000 | 1.1000 | 1.1250 | 1.1250 | 211,087 |
| Sep 2, 2024 | 1.1250 | 1.1300 | 1.1000 | 1.1250 | 1.1250 | 386,008 |
| Aug 30, 2024 | 1.1250 | 1.1300 | 1.1000 | 1.1250 | 1.1250 | 1,108,457 |
| Aug 29, 2024 | 1.1500 | 1.1400 | 1.0990 | 1.1250 | 1.1250 | 1,726,882 |
| Aug 28, 2024 | 1.1750 | 1.1740 | 1.1500 | 1.1500 | 1.1500 | 541,571 |
| Aug 27, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 4,195,563 |
| Aug 23, 2024 | 1.1500 | 1.1950 | 1.1000 | 1.1500 | 1.1500 | 680,100 |
| Aug 22, 2024 | 1.1500 | 1.2000 | 1.1610 | 1.1500 | 1.1500 | 123,051 |
| Aug 21, 2024 | 1.1000 | 1.2000 | 1.1380 | 1.1500 | 1.1500 | 800,438 |
| Aug 20, 2024 | 1.1000 | 1.1380 | 1.0850 | 1.1000 | 1.1000 | 247,742 |
| Aug 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Aug 16, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 53,500 |
| Aug 15, 2024 | 1.1000 | 1.1500 | 1.1080 | 1.1000 | 1.1000 | 1,455,704 |
| Aug 14, 2024 | 1.1000 | 1.1330 | 1.1330 | 1.1000 | 1.1000 | 200,000 |
| Aug 13, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 110,000 |
| Aug 12, 2024 | 1.0750 | 1.1380 | 1.0500 | 1.1000 | 1.1000 | 469,327 |
| Aug 9, 2024 | 1.1500 | 1.1840 | 1.0700 | 1.0750 | 1.0750 | 3,351,149 |
| Aug 8, 2024 | 1.1250 | 1.2000 | 1.0500 | 1.1250 | 1.1250 | 46,972 |
| Aug 7, 2024 | 1.0250 | 1.1870 | 1.0500 | 1.1250 | 1.1250 | 2,669,627 |
| Aug 6, 2024 | 1.0250 | 1.0500 | 1.0140 | 1.0250 | 1.0250 | 2,691,878 |
| Aug 5, 2024 | 1.1250 | 1.0700 | 1.0000 | 1.0250 | 1.0250 | 3,646,540 |
| Aug 2, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Aug 1, 2024 | 1.1250 | 1.1300 | 1.0700 | 1.1250 | 1.1250 | 241,834 |
| Jul 31, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1250 | 1.1250 | 1,355,463 |
| Jul 30, 2024 | 1.0750 | 1.1500 | 1.0610 | 1.1000 | 1.1000 | 2,319,383 |
| Jul 29, 2024 | 1.2250 | 1.2130 | 1.0500 | 1.0750 | 1.0750 | 15,287,863 |
| Jul 26, 2024 | 1.2000 | 1.2500 | 1.1760 | 1.2250 | 1.2250 | 2,112,063 |
| Jul 25, 2024 | 1.2750 | 1.3000 | 1.1690 | 1.2000 | 1.2000 | 8,283,402 |
| Jul 24, 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 8,950,486 |
| Jul 23, 2024 | 1.1000 | 1.2000 | 1.1310 | 1.1500 | 1.1500 | 3,138,180 |
| Jul 22, 2024 | 1.0750 | 1.1500 | 1.0820 | 1.1000 | 1.1000 | 2,719,396 |
| Jul 19, 2024 | 1.1250 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 6,215,917 |
| Jul 18, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 1,312,225 |
| Jul 17, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 308,319 |
| Jul 16, 2024 | 1.0750 | 1.1480 | 1.0800 | 1.1000 | 1.1000 | 915,553 |
| Jul 15, 2024 | 1.0500 | 1.1660 | 1.0000 | 1.0750 | 1.0750 | 2,633,085 |
| Jul 12, 2024 | 1.0500 | 1.1000 | 1.0220 | 1.0500 | 1.0500 | 913,105 |
| Jul 11, 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,378,132 |
| Jul 10, 2024 | 1.0250 | 1.0270 | 1.0000 | 1.0250 | 1.0250 | 689,136 |
| Jul 9, 2024 | 1.0500 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 4,648,005 |
| Jul 8, 2024 | 1.0500 | 1.0160 | 1.0000 | 1.0500 | 1.0500 | 300,950 |
| Jul 5, 2024 | 1.0500 | 1.0440 | 1.0150 | 1.0500 | 1.0500 | 462,500 |
| Jul 4, 2024 | 1.0500 | 1.0500 | 1.0130 | 1.0500 | 1.0500 | 395,505 |
| Jul 3, 2024 | 1.0500 | 1.0670 | 1.0480 | 1.0500 | 1.0500 | 251,686 |
| Jul 2, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 122,240 |
| Jul 1, 2024 | 1.0500 | 1.0670 | 1.0000 | 1.0500 | 1.0500 | 105,642 |
| Jun 28, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 533,851 |
| Jun 27, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 74,214 |
| Jun 26, 2024 | 1.0500 | 1.1000 | 1.0220 | 1.0500 | 1.0500 | 485,572 |
| Jun 25, 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0500 | 1.0500 | 4,713,552 |
| Jun 24, 2024 | 1.0250 | 1.0550 | 0.9750 | 1.0250 | 1.0250 | 733,984 |
| Jun 21, 2024 | 0.9750 | 0.9980 | 0.9950 | 1.0000 | 1.0000 | 330,273 |
| Jun 20, 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 453,278 |
| Jun 19, 2024 | 1.0000 | 1.0240 | 0.9500 | 0.9750 | 0.9750 | 3,701,036 |
| Jun 18, 2024 | 1.0250 | 1.0120 | 1.0000 | 1.0000 | 1.0000 | 1,203,479 |
| Jun 17, 2024 | 1.0500 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 2,755,197 |
| Jun 14, 2024 | 1.0500 | 1.1000 | 1.0010 | 1.0500 | 1.0500 | 1,350,804 |
| Jun 13, 2024 | 1.0500 | 1.1000 | 1.0170 | 1.0500 | 1.0500 | 722,464 |
| Jun 12, 2024 | 1.1250 | 1.0890 | 1.0510 | 1.0500 | 1.0500 | 883,674 |
| Jun 11, 2024 | 1.1250 | 1.0500 | 1.0500 | 1.1250 | 1.1250 | 20,126 |
| Jun 10, 2024 | 1.1250 | 1.0700 | 1.0670 | 1.1250 | 1.1250 | 1,004,545 |
| Jun 7, 2024 | 1.1250 | 1.1200 | 1.0700 | 1.1250 | 1.1250 | 103,672 |
| Jun 6, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 176,715 |
| Jun 5, 2024 | 1.1250 | 1.2000 | 1.0520 | 1.1250 | 1.1250 | 153,666 |
| Jun 4, 2024 | 1.1250 | 1.1400 | 1.0580 | 1.1250 | 1.1250 | 1,619,531 |
| Jun 3, 2024 | 1.1250 | 1.2000 | 1.0630 | 1.1250 | 1.1250 | 1,297,035 |
| May 31, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1250 | 1.1250 | 6,390,588 |
| May 30, 2024 | 1.0250 | 1.1140 | 1.0500 | 1.1000 | 1.1000 | 2,912,421 |
| May 29, 2024 | 1.0500 | 1.2000 | 1.0000 | 1.0250 | 1.0250 | 3,670,535 |
| May 28, 2024 | 1.0500 | 1.0900 | 1.0230 | 1.0500 | 1.0500 | 1,876,861 |
| May 24, 2024 | 1.0500 | 1.0690 | 1.0250 | 1.0500 | 1.0500 | 369,321 |
| May 23, 2024 | 1.0500 | 1.0700 | 1.0230 | 1.0500 | 1.0500 | 1,226,338 |
| May 22, 2024 | 1.0500 | 1.1000 | 1.0230 | 1.0500 | 1.0500 | 1,751,529 |
| May 21, 2024 | 1.0750 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 4,322,388 |
| May 20, 2024 | 1.0750 | 1.0880 | 1.0600 | 1.0750 | 1.0750 | 2,489,437 |
| May 17, 2024 | 1.1000 | 1.0900 | 1.0500 | 1.0750 | 1.0750 | 2,374,735 |
| May 16, 2024 | 1.1000 | 1.1350 | 1.0500 | 1.1000 | 1.1000 | 1,043,453 |
| May 15, 2024 | 1.1000 | 1.1190 | 1.1100 | 1.1000 | 1.1000 | 350,000 |
| May 14, 2024 | 1.1000 | 1.1190 | 1.0680 | 1.1000 | 1.1000 | 77,501 |
| May 13, 2024 | 1.1000 | 1.1320 | 1.0680 | 1.1000 | 1.1000 | 645,649 |
| May 10, 2024 | 1.1000 | 1.1350 | 1.0650 | 1.1000 | 1.1000 | 88,018 |
| May 9, 2024 | 1.1500 | 1.1400 | 1.0400 | 1.0400 | 1.0400 | 1,172,255 |
| May 8, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,390,509 |
| May 7, 2024 | 1.2000 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 1,399,303 |
| May 3, 2024 | 1.2000 | 1.2230 | 1.1530 | 1.2000 | 1.2000 | 1,262,155 |
| May 2, 2024 | 1.1250 | 1.3500 | 1.1360 | 1.2000 | 1.2000 | 5,765,106 |
| May 1, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 1,912,764 |
| Apr 30, 2024 | 1.1500 | 1.2000 | 1.1510 | 1.1500 | 1.1500 | 80,083 |
| Apr 29, 2024 | 1.1500 | 1.1790 | 1.1330 | 1.1500 | 1.1500 | 2,087,862 |
| Apr 26, 2024 | 1.1250 | 1.1750 | 1.1380 | 1.1500 | 1.1500 | 3,014,759 |
| Apr 25, 2024 | 1.1500 | 1.1670 | 1.1000 | 1.1250 | 1.1250 | 1,444,665 |
| Apr 24, 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 9,381,239 |
| Apr 23, 2024 | 1.2250 | 1.2350 | 1.1600 | 1.2000 | 1.2000 | 3,197,285 |
| Apr 22, 2024 | 1.0750 | 1.3250 | 1.0190 | 1.2000 | 1.2000 | 10,109,070 |
| Apr 19, 2024 | 1.1000 | 1.1700 | 1.0500 | 1.0750 | 1.0750 | 1,184,421 |
| Apr 18, 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 4,840,625 |
| Apr 17, 2024 | 1.0500 | 1.1000 | 0.9770 | 1.0500 | 1.0500 | 963,869 |
| Apr 16, 2024 | 1.0500 | 1.0740 | 1.0370 | 1.0500 | 1.0500 | 388,346 |
| Apr 15, 2024 | 1.0500 | 1.0360 | 1.0360 | 1.0500 | 1.0500 | 130,000 |
| Apr 12, 2024 | 1.0500 | 1.0300 | 1.0300 | 1.0500 | 1.0500 | 16,622 |
| Apr 11, 2024 | 1.0500 | 1.0980 | 1.0360 | 1.0500 | 1.0500 | 1,143,317 |
| Apr 10, 2024 | 1.0500 | 1.0880 | 1.0200 | 1.0500 | 1.0500 | 2,292,834 |
| Apr 9, 2024 | 1.0500 | 1.0840 | 1.0220 | 1.0500 | 1.0500 | 2,075,407 |
| Apr 8, 2024 | 1.0250 | 1.1250 | 1.0110 | 1.0500 | 1.0500 | 4,083,314 |
| Apr 5, 2024 | 1.0250 | 1.0320 | 1.0040 | 1.0250 | 1.0250 | 388,502 |
| Apr 4, 2024 | 1.0250 | 1.0390 | 0.9650 | 1.0250 | 1.0250 | 2,859,283 |
| Apr 3, 2024 | 1.0500 | 1.0260 | 1.0040 | 1.0250 | 1.0250 | 2,023,664 |
| Apr 2, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,730,173 |
| Mar 28, 2024 | 1.0500 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 14,822 |
| Mar 27, 2024 | 0.9750 | 1.1000 | 0.9990 | 1.0500 | 1.0500 | 2,627,418 |
| Mar 26, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 1,682,815 |
| Mar 25, 2024 | 0.9500 | 0.9580 | 0.9250 | 0.9500 | 0.9500 | 614,457 |
| Mar 22, 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 788,560 |
| Mar 21, 2024 | 0.9750 | 0.9780 | 0.9130 | 0.9500 | 0.9500 | 2,993,310 |
| Mar 20, 2024 | 0.9750 | 0.9000 | 0.9000 | 0.9750 | 0.9750 | 74 |
| Mar 19, 2024 | 1.0000 | 1.0500 | 0.9160 | 1.0000 | 1.0000 | 3,207,080 |
| Mar 18, 2024 | 0.9750 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 2,008,462 |
| Mar 15, 2024 | 1.0000 | 0.9620 | 0.9620 | 0.9750 | 0.9750 | 600,000 |
| Mar 14, 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 429,122 |
| Mar 13, 2024 | 1.0500 | 1.1000 | 1.0010 | 1.0250 | 1.0250 | 1,259,942 |
| Mar 12, 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 2,209,194 |
| Mar 11, 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 450,031 |
| Mar 8, 2024 | 1.0250 | 1.0400 | 1.0010 | 1.0250 | 1.0250 | 1,473,444 |
| Mar 7, 2024 | 1.0750 | 1.1200 | 1.0000 | 1.0250 | 1.0250 | 2,812,467 |
| Mar 6, 2024 | 1.1000 | 1.0750 | 1.0100 | 1.0750 | 1.0750 | 1,006,611 |
| Mar 5, 2024 | 1.1000 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 1,253,614 |
| Mar 4, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 1,219,292 |
| Mar 1, 2024 | 1.1500 | 1.1170 | 1.0500 | 1.0500 | 1.0500 | 545,840 |
| Feb 29, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Feb 28, 2024 | 1.1500 | 1.1800 | 1.1120 | 1.1500 | 1.1500 | 1,140,795 |
| Feb 27, 2024 | 1.1500 | 1.2000 | 1.1120 | 1.1500 | 1.1500 | 725,916 |
| Feb 26, 2024 | 1.1500 | 1.1140 | 1.1120 | 1.1500 | 1.1500 | 185,966 |
| Feb 23, 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 774,919 |
| Feb 22, 2024 | 1.2250 | 1.2500 | 1.1310 | 1.2000 | 1.2000 | 637,400 |
| Feb 21, 2024 | 1.1000 | 1.2350 | 1.1450 | 1.2250 | 1.2250 | 5,227,102 |
| Feb 20, 2024 | 1.1000 | 1.1250 | 1.1160 | 1.1000 | 1.1000 | 1,313,698 |
| Feb 19, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 378,920 |
| Feb 16, 2024 | 1.1000 | 1.0990 | 1.0160 | 1.1000 | 1.1000 | 2,047,048 |
| Feb 15, 2024 | 1.1250 | 1.1290 | 1.1000 | 1.1000 | 1.1000 | 1,332,035 |
| Feb 14, 2024 | 1.1250 | 1.1500 | 1.1150 | 1.1250 | 1.1250 | 915,959 |
| Feb 13, 2024 | 1.0500 | 1.1500 | 1.0370 | 1.1250 | 1.1250 | 5,346,733 |
| Feb 12, 2024 | 1.0250 | 1.0700 | 1.0140 | 1.0500 | 1.0500 | 604,878 |
| Feb 9, 2024 | 1.0500 | 1.0500 | 1.0140 | 1.0250 | 1.0250 | 3,937,500 |
| Feb 8, 2024 | 1.0500 | 1.0740 | 1.0000 | 1.0500 | 1.0500 | 414,169 |
| Feb 7, 2024 | 1.0250 | 1.0490 | 1.0130 | 1.0500 | 1.0500 | 2,523,513 |
| Feb 6, 2024 | 1.1500 | 1.1100 | 1.0250 | 1.0250 | 1.0250 | 5,583,701 |
| Feb 5, 2024 | 1.1750 | 1.1890 | 1.1000 | 1.1500 | 1.1500 | 1,111,920 |
| Feb 2, 2024 | 1.2250 | 1.2240 | 1.1500 | 1.1750 | 1.1750 | 4,655,299 |
| Feb 1, 2024 | 1.1500 | 1.2250 | 1.1200 | 1.2250 | 1.2250 | 2,356,146 |
| Jan 31, 2024 | 1.1250 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 1,544,355 |
| Jan 30, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 1,997,655 |
| Jan 29, 2024 | 1.0500 | 1.1400 | 1.0000 | 1.0750 | 1.0750 | 1,370,081 |
| Jan 26, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 1,746,606 |
| Jan 25, 2024 | 1.0500 | 1.0590 | 1.0000 | 1.0500 | 1.0500 | 2,381,119 |
| Jan 24, 2024 | 1.0500 | 1.1000 | 1.0590 | 1.0500 | 1.0500 | 23,791 |
| Jan 23, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 50,090 |
| Jan 22, 2024 | 1.0750 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 4,100,100 |
| Jan 19, 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 2,561,131 |
| Jan 18, 2024 | 1.0750 | 1.1050 | 1.0000 | 1.0750 | 1.0750 | 262,056 |
| Jan 17, 2024 | 1.0750 | 1.1200 | 1.0150 | 1.0750 | 1.0750 | 1,193,146 |
| Jan 16, 2024 | 1.0750 | 1.1250 | 1.0000 | 1.0750 | 1.0750 | 245,834 |
| Jan 15, 2024 | 1.0630 | 1.1400 | 1.0500 | 1.0750 | 1.0750 | 299,200 |
| Jan 12, 2024 | 1.0750 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 993,402 |
| Jan 11, 2024 | 1.0750 | 1.1250 | 1.0580 | 1.0750 | 1.0750 | 290,000 |
| Jan 10, 2024 | 1.0500 | 1.1000 | 1.0580 | 1.0500 | 1.0500 | 561,910 |
| Jan 9, 2024 | 1.1250 | 1.0980 | 1.0440 | 1.0500 | 1.0500 | 2,013,755 |
| Jan 8, 2024 | 1.1500 | 1.2000 | 1.0650 | 1.1250 | 1.1250 | 3,461,242 |
| Jan 5, 2024 | 1.2750 | 1.2800 | 1.0960 | 1.1500 | 1.1500 | 3,678,578 |
| Jan 4, 2024 | 1.1750 | 1.2500 | 1.2000 | 1.2750 | 1.2750 | 1,104,370 |
| Jan 3, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1750 | 1.1750 | 1,169,197 |
| Jan 2, 2024 | 1.0500 | 1.2000 | 1.0250 | 1.1500 | 1.1500 | 4,521,253 |
| Dec 29, 2023 | 1.1000 | 1.0800 | 0.9950 | 1.0500 | 1.0500 | 2,716,946 |
| Dec 28, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 225,734 |
| Dec 27, 2023 | 1.1000 | 1.1250 | 1.0750 | 1.1000 | 1.1000 | 733,417 |
| Dec 22, 2023 | 1.1000 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 434,475 |
| Dec 21, 2023 | 1.1250 | 1.1130 | 1.0500 | 1.1000 | 1.1000 | 829,888 |
| Dec 20, 2023 | 1.1250 | 1.1470 | 1.1120 | 1.1250 | 1.1250 | 1,195,971 |
| Dec 19, 2023 | 1.0750 | 1.1440 | 1.0500 | 1.1250 | 1.1250 | 1,882,758 |
| Dec 18, 2023 | 1.0750 | 1.1000 | 1.0800 | 1.0750 | 1.0750 | 176,000 |
| Dec 15, 2023 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 231,375 |
| Dec 14, 2023 | 1.0750 | 1.0830 | 1.0500 | 1.1000 | 1.1000 | 601,894 |
| Dec 13, 2023 | 1.1000 | 1.1130 | 1.0420 | 1.0750 | 1.0750 | 995,516 |
| Dec 12, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 11, 2023 | 1.1250 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 1,602,104 |
| Dec 8, 2023 | 1.1250 | 1.1150 | 1.1150 | 1.1250 | 1.1250 | 282,000 |
| Dec 7, 2023 | 1.1250 | 1.1200 | 1.1000 | 1.1250 | 1.1250 | 300,861 |
| Dec 6, 2023 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 277,391 |
| Dec 5, 2023 | 1.1750 | 1.2500 | 1.1000 | 1.1250 | 1.1250 | 2,184,406 |
| Dec 4, 2023 | 1.1750 | 1.2500 | 1.0800 | 1.1750 | 1.1750 | 272,115 |
| Dec 1, 2023 | 1.1750 | 1.2500 | 1.1000 | 1.1750 | 1.1750 | 489,565 |
| Nov 30, 2023 | 1.1750 | 1.2180 | 1.1000 | 1.1750 | 1.1750 | 449,852 |
| Nov 29, 2023 | 1.1750 | 1.2180 | 1.2180 | 1.1750 | 1.1750 | 1,520 |
| Nov 28, 2023 | 1.1750 | 1.2400 | 1.1000 | 1.1750 | 1.1750 | 606,280 |
| Nov 27, 2023 | 1.1750 | 1.2500 | 1.1250 | 1.1750 | 1.1750 | 22,350 |
| Nov 24, 2023 | 1.2250 | 1.2280 | 1.1570 | 1.1750 | 1.1750 | 760,118 |
| Nov 23, 2023 | 1.1500 | 1.2000 | 1.1570 | 1.2250 | 1.2250 | 100,804 |
| Nov 22, 2023 | 1.1750 | 1.2000 | 1.1590 | 1.1500 | 1.1500 | 1,743,051 |
| Nov 21, 2023 | 1.2250 | 1.2300 | 1.1500 | 1.1750 | 1.1750 | 1,328,468 |
| Nov 20, 2023 | 1.2000 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 1,506,687 |
| Nov 17, 2023 | 1.2500 | 1.3000 | 1.1600 | 1.2000 | 1.2000 | 741,347 |
| Nov 16, 2023 | 1.2600 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 2,128,773 |
| Nov 15, 2023 | 1.2500 | 1.3770 | 1.2000 | 1.2500 | 1.2500 | 6,775,547 |
| Nov 14, 2023 | 1.1750 | 1.3000 | 1.1150 | 1.2500 | 1.2500 | 1,510,760 |
| Nov 13, 2023 | 1.2000 | 1.2200 | 1.1380 | 1.1750 | 1.1750 | 865,247 |
| Nov 10, 2023 | 1.1750 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 1,691,954 |
| Nov 9, 2023 | 1.2000 | 1.3500 | 1.1600 | 1.1750 | 1.1750 | 7,191,709 |
| Nov 8, 2023 | 1.2000 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 2,347,646 |
| Nov 7, 2023 | 1.0500 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 5,991,382 |
| Nov 6, 2023 | 0.9500 | 1.0950 | 0.9900 | 1.0750 | 1.0750 | 1,284,623 |
Related Tickers
FLMTF Full Metal Minerals Ltd.
0.0041
0.00%
KGLLF KGL Resources Limited
0.0600
0.00%
L4Z.F MinRex Resources Limited
0.0010
0.00%
F1S.F OAR Resources Limited
0.0005
0.00%
GBL.F Surefire Resources NL R
0.0030
+57.89%
KRCLF King River Resources Limited
0.0010
0.00%
GY6.F Lachlan Star Limited
0.0565
-16.30%
KN6.F KGL Resources Limited
0.0540
+11.34%
LNDLF Landore Resources Limited
0.0300
0.00%
CLRSF Castile Resources Limited
0.0527
0.00%