End of day Prices (full format), 150 Days for (GAL) GALILEO MINING LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-May-31 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2024-May-30 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2024-May-29 Wed
| 0.26
| 0.26
| 0.245
| 0.245
| 143,848
| 36,321
| ###
| ###
| 0.0 |
2024-May-28 Tue
| 0.26
| ###
| 0.26
| 0.26
| 45,149
| ###
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 0.27
| 0.27
| 0.26
| 0.26
| 21,226
| 5,624
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 0.27
| 0.27
| 0.25
| 0.27
| 436,051
| 113,373
| ###
| ###
| ### |
2024-May-23 Thu
| 0.27
| 0.275
| 0.26
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2024-May-22 Wed
| 0.27
| 0.275
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2024-May-21 Tue
| 0.275
| 0.285
| 0.27
| 0.27
| 828,176
| ###
| ###
| ###
| ### |
2024-May-20 Mon
| 0.27
| 0.275
| ###
| 0.275
| 390,578
| ###
| ###
| ###
| ### |
2024-May-17 Fri
| ###
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2024-May-16 Thu
| 0.27
| 0.27
| 0.26
| 0.27
| 144,458
| 38,281
| 64.2
| 64.2
| ### |
2024-May-15 Wed
| 0.275
| 0.275
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 0.27
| 0.275
| ###
| 0.27
| 146,775
| 20,181
| ###
| ###
| ### |
2024-May-13 Mon
| 0.285
| 0.285
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 0.26
| 0.29
| 0.26
| 0.29
| 197,059
| ###
| 96.7
| 96.7
| ### |
2024-May-09 Thu
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2024-May-08 Wed
| 0.275
| 0.275
| 0.26
| 0.26
| 200,426
| ###
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2024-May-06 Mon
| 0.27
| 0.28
| 0.27
| 0.275
| 284,721
| ###
| 83.3
| 83.3
| ### |
2024-May-03 Fri
| 0.27
| 0.275
| 0.27
| 0.275
| 110,852
| ###
| 82.1
| 82.1
| ### |
2024-May-02 Thu
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| 6.0
| 6.0
| ### |
2024-May-01 Wed
| ###
| ###
| 0.275
| 0.29
|
|
| 15.8
| 15.8
| ### |
2024-Apr-30 Tue
| 0.26
| ###
| 0.255
| ###
| 737,426
| 94,021
| 98.4
| 98.4
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.26
| 0.29
| 0.255
| 0.29
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| 5.1
| 5.1
| 0.0 |
2024-Apr-23 Tue
| 0.285
| 0.285
| 0.275
| 0.28
| 238,449
| ###
| 23.5
| 23.5
| ### |
2024-Apr-22 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 20.0
| 20.0
| ### |
2024-Apr-19 Fri
| 0.26
| 0.285
| 0.26
| 0.285
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| ###
| ###
| 0.25
| 0.26
|
|
| 19.0
| 19.0
| 0.0 |
2024-Apr-17 Wed
| 0.275
| 0.275
| 0.27
| 0.275
| 10,050
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| 0.26
| 0.275
| 0.26
| 0.27
| 150,772
| ###
| ###
| ###
| ### |
2024-Apr-15 Mon
| 0.255
| 0.29
| 0.25
| 0.29
| 331,749
| 89,572
| 98.1
| 98.1
| ### |
2024-Apr-12 Fri
| 0.255
| 0.255
| 0.25
| 0.255
| 108,376
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 80.8
| 80.8
| 0.0 |
2024-Apr-10 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 17.9
| 17.9
| 0.0 |
2024-Apr-09 Tue
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| 19.1
| 19.1
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 0.245
| 0.245
| 8,223
| ###
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 0.245
| 0.255
|
|
| 10.1
| 10.1
| 0.0 |
2024-Apr-04 Thu
| 0.275
| 0.275
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.275
| 0.275
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 0.28
| 0.28
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2024-Mar-28 Thu
| ###
| 0.28
| 0.26
| 0.28
| 189,347
| 51,123
| 90.1
| 90.1
| ### |
2024-Mar-27 Wed
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.27
| 0.275
| ###
| 0.275
|
|
| 85.0
| 85.0
| ### |
2024-Mar-25 Mon
| 0.275
| 0.275
| ###
| 0.27
| 180,485
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| 0.29
| ###
| ###
| ###
| 344,625
| 0
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 0.25
| ###
| 0.245
| 0.29
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| 0.245
| 0.255
| 0.245
| 0.245
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 12.3
| 12.3
| 0.0 |
2024-Mar-18 Mon
| 0.245
| 0.26
| 0.24
| 0.24
| 612,281
| 153,070
| 24.3
| 24.3
| 0.0 |
2024-Mar-15 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 502,688
| ###
| 19.4
| 19.4
| 0.0 |
2024-Mar-13 Wed
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.245
| 0.255
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.26
| 0.26
| 0.245
| 0.245
| 273,981
| 69,180
| 8.2
| 8.2
| 0.0 |
2024-Mar-08 Fri
| 0.26
| ###
| 0.25
| 0.255
| 276,642
| 34,580
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 0.25
| 0.26
| 0.245
| 0.255
| 1,298,845
| 327,958
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 6.2
| 6.2
| 0.0 |
2024-Mar-05 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 73,177
| ###
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 0.27
| 0.27
| 0.25
| 0.255
|
|
| 8.2
| 8.2
| 0.0 |
2024-Mar-01 Fri
| 0.24
| 0.28
| 0.24
| 0.28
| 344,570
| 89,588
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.245
| 0.255
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2024-Feb-27 Tue
| 0.24
| 0.245
| 0.24
| 0.245
| 185,673
| 45,025
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 0.24
| 0.24
| 0.23
| 0.24
| 369,957
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.24
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.24
| 0.24
| 0.225
| 0.24
| 168,047
| 39,070
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.23
| ###
| 0.225
| ###
| 80,644
| 9,072
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 0.245
| 0.245
| 0.24
| 0.24
| 94,154
| ###
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 0.245
| 0.25
| 0.24
| 0.245
| 147,286
| 36,085
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 0.22
| 0.25
| 0.21
| 0.25
| 500,956
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 0.22
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| 0.24
| ###
| 0.24
| 273,082
| ###
| 98.0
| 98.0
| 0.0 |
2024-Feb-13 Tue
| 0.21
| ###
| ###
| ###
| 62,073
| 0
| 85.0
| 85.0
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 49,529
| 0
| 10.4
| 10.4
| 0.0 |
2024-Feb-09 Fri
| 0.21
| ###
| 0.21
| ###
| 66,454
| 6,977
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.21
| ###
| 0.21
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 0.21
| 0.21
| 93,027
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 33,471
| 7,028
| 67.5
| 67.5
| ### |
2024-Feb-05 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| 0.21
| ###
| 0.21
| 0.21
|
|
| 61.9
| 61.9
| ### |
2024-Feb-01 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 20.1
| 20.1
| ### |
2024-Jan-31 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| 0.21
| 0.22
| 0.21
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2024-Jan-29 Mon
| 0.21
| ###
| 0.21
| 0.21
| 62,323
| 6,543
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.21
| 0.22
| 0.2
| 0.22
| 156,470
| 32,858
| 92.1
| 92.1
| 0.0 |
2024-Jan-23 Tue
| 0.22
| 0.22
| 0.21
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2024-Jan-22 Mon
| 0.23
| 0.23
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.225
| 0.225
| 0.22
| 0.22
| 57,821
| ###
| 22.2
| 22.2
| 0.0 |
2024-Jan-17 Wed
| 0.23
| ###
| 0.22
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 109,928
| 0
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| 0.24
| 0.245
| 0.23
| 0.23
| 131,622
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| 0.245
| 0.25
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.255
| ###
| 0.24
| ###
| 221,974
| ###
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| 0.27
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.255
| 0.28
| 0.255
| 0.28
| 61,352
| ###
| 97.8
| 97.8
| ### |
2024-Jan-08 Mon
| 0.28
| 0.28
| 0.255
| 0.255
| 166,525
| 44,545
| 5.2
| 5.2
| 0.0 |
2024-Jan-05 Fri
| 0.26
| 0.28
| 0.26
| 0.275
|
|
| 94.2
| 94.2
| ### |
2024-Jan-04 Thu
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.27
| 0.285
| 0.27
| 0.285
| 117,352
| ###
| 95.5
| 95.5
| ### |
2024-Jan-02 Tue
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| 91.8
| 91.8
| ### |
2023-Dec-29 Fri
| 0.28
| 0.285
| 0.275
| 0.285
| 24,940
| 6,983
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.26
| 0.29
| 0.26
| 0.275
| 263,523
| ###
| 93.5
| 93.5
| ### |
2023-Dec-27 Wed
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.255
| 0.255
| ###
| 0.25
|
|
| 18.3
| 18.3
| 0.0 |
2023-Dec-21 Thu
| 0.24
| 0.25
| 0.24
| 0.24
| 212,386
| ###
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.25
| 0.25
| 0.23
| 0.24
| 176,788
| 42,429
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 0.25
| 0.25
| 0.245
| 0.25
| 64,887
| 16,059
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 0.25
| 0.255
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| 0.275
| ###
| 0.25
|
|
| 93.4
| 93.4
| 0.0 |
2023-Dec-14 Thu
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 21.2
| 21.2
| 0.0 |
2023-Dec-12 Tue
| 0.27
| 0.275
| 0.25
| 0.255
|
|
| 9.6
| 9.6
| 0.0 |
2023-Dec-11 Mon
| ###
| 0.28
| ###
| 0.28
| 21,841
| 3,057
| 94.7
| 94.7
| ### |
2023-Dec-08 Fri
| 0.285
| 0.285
| 0.26
| ###
| 240,658
| 65,579
| 4.5
| 4.5
| 0.0 |
2023-Dec-07 Thu
| ###
| 0.285
| ###
| 0.285
| 18,254
| ###
| 96.0
| 96.0
| ### |
2023-Dec-06 Wed
| 0.275
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 0.28
| 0.28
| ###
| 0.275
|
|
| 28.6
| 28.6
| ### |
2023-Dec-04 Mon
| 0.28
| 0.29
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2023-Dec-01 Fri
| 0.27
| 0.275
| ###
| 0.275
| 44,228
| 6,081
| ###
| ###
| ### |
2023-Nov-30 Thu
| 0.29
| 0.29
| 0.27
| 0.275
| 165,780
| ###
| ###
| ###
| ### |
2023-Nov-29 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 0.28
| 0.28
| 191,954
| 26,873
| ###
| ###
| ### |
2023-Nov-27 Mon
| 0.285
| ###
| 0.285
| 0.29
| 151,072
| 21,527
| 87.0
| 87.0
| ### |
2023-Nov-24 Fri
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.28
| 0.285
| 0.27
| 0.285
| 110,283
| ###
| 85.9
| 85.9
| ### |
2023-Nov-22 Wed
| 0.29
| 0.29
| 0.28
| 0.28
| 49,676
| 14,157
| 16.1
| 16.1
| ### |
2023-Nov-21 Tue
| 0.28
| 0.28
| 0.27
| 0.28
| 94,885
| ###
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.285
| ###
| 0.28
| 0.28
|
|
| 26.9
| 26.9
| ### |
2023-Nov-17 Fri
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 0.29
| ###
| 0.29
| 0.29
| 29,981
| 4,347
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| ###
| ###
| 0.285
| 0.29
| 155,370
| 22,140
| 22.3
| 22.3
| ### |
2023-Nov-14 Tue
| 0.27
| ###
| 0.27
| ###
| 23,877
| 3,223
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 25.9
| 25.9
| ### |
2023-Nov-10 Fri
| ###
| ###
| 0.27
| 0.28
|
|
| 7.9
| 7.9
| ### |
2023-Nov-09 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| 0.285
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 0.285
| 0.29
|
|
| 11.3
| 11.3
| ### |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 118,882
| 0
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 271,978
| 0
| 80.4
| 80.4
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|