Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Res Ltd (OP: GALXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2021 3.570 3.570 3.570 0 -0.07(-1.86%)
Aug 25, 2021 3.720 3.800 3.580 3.638 14,232 -0.08(-2.22%)
Aug 24, 2021 3.680 3.720 3.580 3.720 12,955 +0.07(+1.92%)
Aug 23, 2021 3.710 3.710 3.650 3.650 21,626 +0.03(+0.97%)
Aug 20, 2021 3.645 3.720 3.570 3.615 16,487 +0.17(+4.78%)
Aug 19, 2021 3.703 3.720 3.450 3.450 20,383 -0.27(-7.38%)
Aug 18, 2021 3.780 3.800 3.600 3.725 28,853 -0.07(-1.97%)
Aug 17, 2021 3.820 3.850 3.780 3.800 22,452 +0.01(+0.26%)
Aug 16, 2021 3.900 3.900 3.760 3.790 69,853 -0.10(-2.70%)
Aug 13, 2021 4.020 4.020 3.890 3.895 57,644 -0.22(-5.23%)
Aug 12, 2021 4.310 4.310 4.020 4.110 53,375 -0.08(-1.91%)
Aug 11, 2021 4.020 4.190 4.020 4.190 111,581 +0.32(+8.27%)
Aug 10, 2021 3.770 3.958 3.770 3.870 97,463 +0.27(+7.50%)
Aug 09, 2021 3.600 3.600 3.530 3.600 46,568 +0.10(+2.71%)
Aug 06, 2021 3.470 3.600 3.470 3.505 26,044 +0.01(+0.43%)
Aug 05, 2021 3.530 3.550 3.490 3.490 55,051 -0.03(-0.99%)
Aug 04, 2021 3.470 3.570 3.470 3.525 28,947 +0.02(+0.71%)
Aug 03, 2021 3.450 3.500 3.450 3.500 12,290 +0.07(+2.04%)
Aug 02, 2021 3.330 3.430 3.330 3.430 82,494 +0.02(+0.59%)
Jul 30, 2021 3.350 3.420 3.350 3.410 30,172 +0.12(+3.57%)
Jul 29, 2021 3.230 3.292 3.230 3.292 29,900 +0.08(+2.57%)
Jul 28, 2021 3.240 3.240 3.200 3.210 29,763 -0.03(-0.93%)
Jul 27, 2021 3.220 3.250 3.200 3.240 20,793 +0.02(+0.62%)
Jul 26, 2021 3.201 3.250 3.200 3.220 21,352 +0.02(+0.63%)
Jul 23, 2021 3.190 3.200 3.180 3.200 16,245 +0.02(+0.63%)
Jul 22, 2021 3.110 3.190 3.110 3.180 93,755 +0.28(+9.47%)
Jul 21, 2021 2.830 2.940 2.830 2.905 17,082 +0.09(+3.38%)
Jul 20, 2021 2.710 2.840 2.690 2.810 35,078 -0.07(-2.43%)
Jul 19, 2021 2.790 2.980 2.790 2.880 39,794 -0.11(-3.68%)
Jul 16, 2021 2.970 3.040 2.970 2.990 34,684 -0.04(-1.32%)
Jul 15, 2021 3.040 3.050 3.010 3.030 36,073 -0.01(-0.29%)
Jul 14, 2021 3.000 3.050 3.000 3.039 72,866 +0.08(+2.58%)
Jul 13, 2021 2.985 3.000 2.880 2.962 65,158 +0.12(+4.39%)
Jul 12, 2021 2.771 2.860 2.771 2.838 29,044 +0.01(+0.28%)
Jul 09, 2021 2.940 2.940 2.790 2.830 30,909 +0.02(+0.71%)
Jul 08, 2021 2.770 2.860 2.770 2.810 31,479 +0.03(+1.08%)
Jul 07, 2021 2.720 2.820 2.720 2.780 33,319 -0.02(-0.71%)
Jul 06, 2021 2.915 2.929 2.760 2.800 41,642 -0.09(-3.11%)
Jul 02, 2021 2.815 2.890 2.750 2.890 16,485 +0.17(+6.25%)
Jul 01, 2021 2.850 2.850 2.720 2.720 37,965 -0.02(-0.73%)
Jun 30, 2021 2.660 2.750 2.660 2.740 25,587 +0.11(+3.98%)
Jun 29, 2021 2.735 2.750 2.635 2.635 11,212 -0.08(-2.77%)
Jun 28, 2021 2.651 2.750 2.630 2.710 14,169 -0.04(-1.45%)
Jun 25, 2021 2.680 2.780 2.680 2.750 22,154 +0.12(+4.56%)
Jun 24, 2021 2.675 2.720 2.610 2.630 11,488 +0.02(+0.77%)
Jun 23, 2021 2.640 2.670 2.520 2.610 31,917 +0.05(+1.95%)
Jun 22, 2021 2.470 2.620 2.470 2.560 11,303 +0.10(+4.07%)
Jun 21, 2021 2.510 2.510 2.400 2.460 32,333 -0.09(-3.53%)
Jun 18, 2021 2.450 2.550 2.430 2.550 26,861 +0.10(+4.29%)
Jun 17, 2021 2.500 2.560 2.430 2.445 73,378 -0.21(-7.74%)
Jun 16, 2021 2.690 2.690 2.600 2.650 36,388 -0.15(-5.36%)
Jun 15, 2021 2.880 2.880 2.710 2.800 39,791 -0.20(-6.67%)
Jun 14, 2021 3.060 3.060 2.920 3.000 26,428 +0.00(+0.00%)
Jun 11, 2021 2.990 3.040 2.960 3.000 20,072 +0.02(+0.67%)
Jun 10, 2021 2.890 3.000 2.890 2.980 37,477 +0.05(+1.71%)
Jun 09, 2021 2.980 3.015 2.910 2.930 22,106 -0.05(-1.68%)
Jun 08, 2021 3.070 3.070 2.950 2.980 70,399 -0.09(-3.01%)
Jun 07, 2021 3.080 3.210 3.000 3.072 12,295 -0.01(-0.24%)
Jun 04, 2021 3.080 3.090 3.070 3.080 14,602 +0.00(+0.00%)
Jun 03, 2021 3.099 3.100 3.000 3.080 23,093 +0.04(+1.15%)
Jun 02, 2021 3.000 3.170 3.000 3.045 81,576 +0.06(+2.01%)
Jun 01, 2021 2.960 3.050 2.940 2.985 39,711 +0.03(+1.19%)
May 28, 2021 3.060 3.060 2.900 2.950 13,302 +0.06(+1.99%)
May 27, 2021 2.880 2.955 2.860 2.893 46,105 +0.06(+2.21%)
May 26, 2021 2.850 2.850 2.820 2.830 23,449 -0.01(-0.35%)
May 25, 2021 2.920 2.920 2.750 2.840 40,045 +0.15(+5.38%)
May 24, 2021 2.640 2.700 2.640 2.695 68,280 +0.07(+2.67%)
May 21, 2021 2.640 2.670 2.600 2.625 37,313 +0.02(+0.96%)
May 20, 2021 2.650 2.650 2.517 2.600 17,719 -0.05(-2.07%)
May 19, 2021 2.750 2.760 2.610 2.655 22,214 -0.20(-6.84%)
May 18, 2021 2.970 2.970 2.700 2.850 18,722 +0.14(+5.17%)
May 17, 2021 2.630 2.790 2.630 2.710 119,013 -0.09(-3.21%)
May 14, 2021 2.860 2.860 2.710 2.800 39,417 -0.09(-3.11%)
May 13, 2021 2.820 3.020 2.820 2.890 103,369 -0.10(-3.51%)
May 12, 2021 2.980 3.190 2.980 2.995 48,222 -0.15(-4.92%)
May 11, 2021 3.300 3.300 3.100 3.150 61,599 -0.05(-1.58%)
May 10, 2021 3.200 3.310 3.190 3.200 39,882 +0.06(+1.93%)
May 07, 2021 3.250 3.250 3.060 3.140 35,895 -0.01(-0.48%)
May 06, 2021 3.170 3.190 3.140 3.155 77,994 +0.01(+0.48%)
May 05, 2021 3.050 3.150 3.000 3.140 78,648 +0.10(+3.46%)
May 04, 2021 3.050 3.050 3.000 3.035 66,822 +0.04(+1.17%)
May 03, 2021 3.100 3.100 2.950 3.000 32,361 -0.03(-0.99%)
Apr 30, 2021 3.015 3.030 3.000 3.030 55,100 -0.02(-0.66%)
Apr 29, 2021 3.190 3.190 3.019 3.050 36,766 +0.12(+4.10%)
Apr 28, 2021 2.865 2.990 2.865 2.930 29,843 -0.06(-2.17%)
Apr 27, 2021 3.140 3.140 2.953 2.995 77,113 -0.02(-0.66%)
Apr 26, 2021 3.050 3.050 2.950 3.015 126,310 +0.12(+4.15%)
Apr 23, 2021 2.980 2.980 2.720 2.895 64,300 +0.17(+6.43%)
Apr 22, 2021 2.650 2.910 2.650 2.720 54,343 -0.21(-7.17%)
Apr 21, 2021 2.780 3.005 2.780 2.930 66,054 +0.12(+4.09%)
Apr 20, 2021 2.920 3.030 2.760 2.815 264,375 -0.10(-3.60%)
Apr 19, 2021 2.860 3.000 2.840 2.920 380,181 +0.09(+3.36%)
Apr 16, 2021 2.810 2.850 2.680 2.825 64,900 +0.17(+6.20%)
Apr 15, 2021 2.830 2.830 2.560 2.660 181,784 -0.06(-2.21%)
Apr 14, 2021 2.600 2.750 2.510 2.720 209,930 +0.33(+13.64%)
Apr 13, 2021 2.370 2.460 2.330 2.393 112,259 +0.08(+3.61%)
Apr 12, 2021 2.280 2.350 2.260 2.310 89,476 +0.08(+3.59%)
Apr 09, 2021 2.190 2.380 2.180 2.230 9,100 -0.02(-0.89%)
Apr 08, 2021 2.330 2.330 2.190 2.250 74,172 +0.06(+2.74%)
Apr 07, 2021 2.150 2.250 2.150 2.190 82,738 +0.06(+2.82%)
Apr 06, 2021 2.100 2.140 2.095 2.130 17,426 +0.04(+1.91%)
Apr 05, 2021 2.030 2.100 2.030 2.090 45,649 +0.04(+1.95%)
Apr 01, 2021 1.970 2.170 1.970 2.050 73,400 +0.08(+4.06%)
Mar 31, 2021 1.900 2.000 1.900 1.970 66,026 +0.05(+2.60%)
Mar 30, 2021 1.880 1.920 1.880 1.920 14,365 +0.00(+0.00%)
Mar 29, 2021 1.840 2.000 1.840 1.920 42,443 +0.06(+3.23%)
Mar 26, 2021 1.800 1.920 1.760 1.860 18,600 +0.14(+8.14%)
Mar 25, 2021 1.650 1.760 1.650 1.720 63,249 -0.03(-1.99%)
Mar 24, 2021 1.740 1.850 1.700 1.755 38,829 -0.07(-3.57%)
Mar 23, 2021 1.905 1.910 1.820 1.820 23,325 -0.09(-4.96%)
Mar 22, 2021 1.930 1.980 1.900 1.915 43,250 -0.08(-4.01%)
Mar 19, 2021 2.000 2.060 1.980 1.995 20,100 -0.01(-0.50%)
Mar 18, 2021 2.005 2.090 1.960 2.005 21,635 +0.07(+3.89%)
Mar 17, 2021 2.050 2.050 1.930 1.930 25,410 -0.04(-1.78%)
Mar 16, 2021 2.000 2.050 1.920 1.965 39,174 +0.06(+2.88%)
Mar 15, 2021 2.030 2.030 1.860 1.910 54,804 +0.04(+2.41%)
Mar 12, 2021 1.860 1.900 1.850 1.865 83,800 +0.01(+0.81%)
Mar 11, 2021 1.800 1.870 1.760 1.850 25,280 +0.12(+7.25%)
Mar 10, 2021 1.750 1.810 1.670 1.725 146,525 -0.11(-6.25%)
Mar 09, 2021 1.740 1.850 1.700 1.840 73,940 +0.16(+9.20%)
Mar 08, 2021 1.680 1.830 1.680 1.685 40,556 -0.00(-0.30%)
Mar 05, 2021 1.752 1.780 1.570 1.690 197,200 -0.11(-6.11%)
Mar 04, 2021 1.900 2.000 1.780 1.800 213,903 -0.16(-8.16%)
Mar 03, 2021 1.910 2.020 1.910 1.960 57,442 +0.03(+1.55%)
Mar 02, 2021 2.020 2.040 1.910 1.930 95,957 -0.07(-3.50%)
Mar 01, 2021 1.910 2.090 1.910 2.000 64,791 -0.02(-0.99%)
Feb 26, 2021 2.060 2.130 2.010 2.020 49,600 -0.06(-2.65%)
Feb 25, 2021 2.060 2.155 2.060 2.075 44,824 -0.04(-2.10%)
Feb 24, 2021 2.060 2.200 2.060 2.119 72,570 +0.02(+0.93%)
Feb 23, 2021 2.200 2.250 2.100 2.100 118,606 -0.06(-2.78%)
Feb 22, 2021 2.175 2.250 2.090 2.160 83,136 +0.08(+4.02%)
Feb 19, 2021 2.180 2.180 2.000 2.076 102,600 -0.04(-1.82%)
Feb 18, 2021 2.250 2.250 2.100 2.115 110,812 -0.06(-2.98%)
Feb 17, 2021 2.190 2.250 2.180 2.180 213,111 -0.01(-0.34%)
Feb 16, 2021 2.200 2.250 2.060 2.188 160,597 +0.17(+8.56%)
Feb 12, 2021 1.930 2.040 1.910 2.015 105,600 +0.08(+3.87%)
Feb 11, 2021 2.038 2.050 1.920 1.940 346,797 -0.28(-12.61%)
Feb 10, 2021 2.050 2.220 1.975 2.220 392,186 +0.14(+6.47%)
Feb 09, 2021 2.160 2.160 2.061 2.085 138,628 -0.06(-3.02%)
Feb 08, 2021 2.050 2.200 2.050 2.150 122,634 +0.05(+2.38%)
Feb 05, 2021 2.150 2.150 2.080 2.100 112,900 -0.08(-3.89%)
Feb 04, 2021 2.210 2.220 2.060 2.185 96,701 -0.00(-0.23%)
Feb 03, 2021 2.215 2.290 2.130 2.190 72,545 +0.07(+3.55%)
Feb 02, 2021 2.250 2.250 2.100 2.115 75,251 -0.12(-5.58%)
Feb 01, 2021 2.290 2.290 2.150 2.240 117,372 +0.20(+9.54%)
Jan 29, 2021 2.180 2.180 2.010 2.045 177,900 -0.25(-11.09%)
Jan 28, 2021 2.175 2.340 2.110 2.300 183,518 +0.09(+4.07%)
Jan 27, 2021 2.360 2.440 2.210 2.210 182,964 -0.20(-8.30%)
Jan 26, 2021 2.350 2.600 2.350 2.410 200,635 -0.04(-1.83%)
Jan 25, 2021 2.530 2.580 2.305 2.455 143,833 -0.07(-2.96%)
Jan 22, 2021 2.610 2.610 2.500 2.530 102,500 -0.04(-1.56%)
Jan 21, 2021 2.380 2.590 2.380 2.570 304,459 +0.21(+8.90%)
Jan 20, 2021 2.358 2.380 2.220 2.360 118,062 +0.19(+8.51%)
Jan 19, 2021 2.248 2.280 2.160 2.175 127,102 +0.00(+0.23%)
Jan 15, 2021 2.240 2.265 2.124 2.170 70,000 -0.07(-3.13%)
Jan 14, 2021 2.200 2.270 2.180 2.240 76,087 +0.05(+2.28%)
Jan 13, 2021 2.105 2.220 2.050 2.190 80,583 +0.16(+7.88%)
Jan 12, 2021 2.107 2.140 1.930 2.030 210,458 -0.19(-8.56%)
Jan 11, 2021 2.265 2.330 2.200 2.220 93,328 -0.08(-3.48%)
Jan 08, 2021 2.360 2.400 2.255 2.300 181,000 +0.04(+1.59%)
Jan 07, 2021 2.350 2.350 2.120 2.264 214,391 +0.23(+11.53%)
Jan 06, 2021 2.050 2.050 2.000 2.030 103,475 +0.00(+0.00%)
Jan 05, 2021 1.910 2.120 1.895 2.030 149,464 +0.23(+13.09%)
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.