TSXV - Free Realtime Quote CAD

Galway Metals Inc. (GWM.V)

0.3700

0.0000

(0.00%)

As of 12:07:23 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	122,000
May 8, 2025	0.3650	0.3750	0.3500	0.3700	0.3700	293,500
May 7, 2025	0.3650	0.3650	0.3600	0.3600	0.3600	28,800
May 6, 2025	0.3600	0.3700	0.3450	0.3700	0.3700	78,500
May 5, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	12,900
May 2, 2025	0.3500	0.3500	0.3300	0.3350	0.3350	30,600
May 1, 2025	0.3700	0.3700	0.3400	0.3400	0.3400	86,700
Apr 30, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	6,000
Apr 29, 2025	0.3600	0.3800	0.3550	0.3700	0.3700	67,800
Apr 28, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	15,500
Apr 25, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	7,000
Apr 24, 2025	0.3700	0.3750	0.3600	0.3600	0.3600	68,400
Apr 23, 2025	0.3450	0.3650	0.3450	0.3600	0.3600	147,700
Apr 22, 2025	0.3900	0.3900	0.3450	0.3450	0.3450	273,700
Apr 21, 2025	0.4000	0.4000	0.3650	0.3650	0.3650	111,600
Apr 17, 2025	0.4100	0.4100	0.3700	0.3750	0.3750	160,800
Apr 16, 2025	0.4650	0.4750	0.4300	0.4300	0.4300	49,400
Apr 15, 2025	0.4650	0.4650	0.4400	0.4550	0.4550	20,900
Apr 14, 2025	0.4700	0.4700	0.4400	0.4400	0.4400	31,500
Apr 11, 2025	0.4200	0.4700	0.4200	0.4700	0.4700	235,700
Apr 10, 2025	0.3780	0.4200	0.3600	0.4050	0.4050	264,500
Apr 9, 2025	0.3300	0.3700	0.3200	0.3700	0.3700	198,400
Apr 8, 2025	0.3450	0.3550	0.3300	0.3400	0.3400	237,700
Apr 7, 2025	0.3750	0.3800	0.3250	0.3300	0.3300	292,700
Apr 4, 2025	0.4000	0.4000	0.3850	0.3950	0.3950	22,600
Apr 3, 2025	0.3700	0.4200	0.3700	0.4200	0.4200	24,200
Apr 2, 2025	0.4200	0.4200	0.3900	0.3900	0.3900	92,300
Apr 1, 2025	0.4200	0.4200	0.4150	0.4150	0.4150	19,000
Mar 31, 2025	0.4250	0.4300	0.4100	0.4200	0.4200	139,700
Mar 28, 2025	0.4650	0.4650	0.4250	0.4300	0.4300	107,000
Mar 27, 2025	0.4650	0.4650	0.4550	0.4600	0.4600	76,000
Mar 26, 2025	0.4650	0.4650	0.4550	0.4550	0.4550	16,300
Mar 25, 2025	0.5000	0.5000	0.4600	0.4600	0.4600	143,000
Mar 24, 2025	0.5100	0.5100	0.4650	0.4900	0.4900	25,600
Mar 21, 2025	0.5200	0.5200	0.4950	0.5100	0.5100	54,700
Mar 20, 2025	0.5200	0.5400	0.5200	0.5400	0.5400	5,000
Mar 19, 2025	0.5700	0.5700	0.5200	0.5300	0.5300	74,600
Mar 18, 2025	0.5600	0.5800	0.5500	0.5600	0.5600	57,200
Mar 17, 2025	0.5200	0.5500	0.5100	0.5500	0.5500	131,500
Mar 14, 2025	0.5100	0.5200	0.5000	0.5000	0.5000	34,700
Mar 13, 2025	0.5300	0.5300	0.5200	0.5200	0.5200	6,000
Mar 12, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	21,900
Mar 11, 2025	0.4650	0.5000	0.4650	0.5000	0.5000	33,600
Mar 10, 2025	0.4750	0.4900	0.4600	0.4650	0.4650	33,800
Mar 7, 2025	0.5000	0.5000	0.4900	0.4900	0.4900	12,000
Mar 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	38,000
Mar 5, 2025	0.4450	0.5000	0.4400	0.5000	0.5000	73,700
Mar 4, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	16,500
Mar 3, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	7,000
Feb 28, 2025	0.4550	0.4800	0.4500	0.4800	0.4800	19,700
Feb 27, 2025	0.4850	0.4850	0.4550	0.4550	0.4550	56,300
Feb 26, 2025	0.4950	0.5000	0.4850	0.4850	0.4850	38,600
Feb 25, 2025	0.5200	0.5200	0.4900	0.4950	0.4950	11,000
Feb 24, 2025	0.5500	0.5500	0.5000	0.5000	0.5000	106,600
Feb 21, 2025	0.5800	0.5800	0.5300	0.5300	0.5300	155,500
Feb 20, 2025	0.6000	0.6100	0.6000	0.6100	0.6100	26,500
Feb 19, 2025	0.6000	0.6000	0.5800	0.5800	0.5800	20,400
Feb 18, 2025	0.5600	0.5900	0.5500	0.5800	0.5800	78,000
Feb 14, 2025	0.6300	0.6300	0.5600	0.5600	0.5600	79,500
Feb 13, 2025	0.6100	0.6200	0.6100	0.6100	0.6100	13,700
Feb 12, 2025	0.6200	0.6200	0.5900	0.6000	0.6000	81,200
Feb 11, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	58,200
Feb 10, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	64,700
Feb 7, 2025	0.6400	0.6400	0.6200	0.6200	0.6200	63,400
Feb 6, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	2,100
Feb 5, 2025	0.6400	0.6400	0.6200	0.6200	0.6200	22,900
Feb 4, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	9,000
Feb 3, 2025	0.5900	0.6400	0.5900	0.6000	0.6000	66,200
Jan 31, 2025	0.6500	0.6700	0.6000	0.6200	0.6200	188,400
Jan 30, 2025	0.6000	0.6800	0.6000	0.6500	0.6500	210,300
Jan 29, 2025	0.5600	0.5800	0.5600	0.5700	0.5700	50,900
Jan 28, 2025	0.5700	0.5700	0.5400	0.5600	0.5600	20,200
Jan 27, 2025	0.5700	0.5700	0.5400	0.5400	0.5400	34,300
Jan 24, 2025	0.5600	0.5900	0.5500	0.5800	0.5800	142,000
Jan 23, 2025	0.5400	0.5450	0.5400	0.5400	0.5400	9,000
Jan 22, 2025	0.5600	0.5600	0.5400	0.5500	0.5500	31,800
Jan 21, 2025	0.5400	0.5600	0.5200	0.5500	0.5500	65,400
Jan 20, 2025	0.5400	0.5400	0.5300	0.5300	0.5300	3,900
Jan 17, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	24,000
Jan 16, 2025	0.5200	0.5500	0.5200	0.5300	0.5300	32,300
Jan 15, 2025	0.4650	0.4950	0.4650	0.4950	0.4950	12,100
Jan 14, 2025	0.4650	0.4700	0.4650	0.4650	0.4650	22,500
Jan 13, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	1,900
Jan 10, 2025	0.4750	0.5000	0.4750	0.5000	0.5000	19,300
Jan 9, 2025	0.5000	0.5000	0.4800	0.4800	0.4800	6,300
Jan 8, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	1,600
Jan 7, 2025	0.4900	0.4900	0.4800	0.4900	0.4900	25,000
Jan 6, 2025	0.5200	0.5200	0.4800	0.4800	0.4800	20,500
Jan 3, 2025	0.5400	0.5400	0.5300	0.5400	0.5400	5,000
Jan 2, 2025	0.5500	0.5500	0.5100	0.5200	0.5200	25,400
Dec 31, 2024	0.5000	0.5300	0.4800	0.5300	0.5300	43,300
Dec 30, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	11,800
Dec 27, 2024	0.4800	0.4950	0.4800	0.4950	0.4950	14,800
Dec 24, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Dec 23, 2024	0.4750	0.4850	0.4750	0.4750	0.4750	20,800
Dec 20, 2024	0.4550	0.5200	0.4550	0.5200	0.5200	38,300
Dec 19, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	30,400
Dec 18, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	59,100
Dec 17, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	7,500
Dec 16, 2024	0.5000	0.5000	0.4650	0.4800	0.4800	41,600
Dec 13, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	34,000
Dec 12, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,400
Dec 11, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	31,100
Dec 10, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	23,500
Dec 9, 2024	0.5000	0.5500	0.5000	0.5200	0.5200	34,100
Dec 6, 2024	0.4900	0.5000	0.4550	0.4750	0.4750	63,200
Dec 5, 2024	0.5400	0.5600	0.5050	0.5100	0.5100	70,800
Dec 4, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	38,700
Dec 3, 2024	0.5100	0.5300	0.4900	0.5300	0.5300	173,300
Dec 2, 2024	0.5000	0.5100	0.4950	0.4950	0.4950	192,200
Nov 29, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	18,000
Nov 28, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	7,900
Nov 27, 2024	0.4700	0.4750	0.4500	0.4600	0.4600	10,900
Nov 26, 2024	0.4950	0.4950	0.4550	0.4600	0.4600	8,200
Nov 25, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	3,900
Nov 22, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	10,700
Nov 21, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	62,200
Nov 20, 2024	0.4850	0.4850	0.4550	0.4600	0.4600	51,700
Nov 19, 2024	0.4900	0.5000	0.4650	0.5000	0.5000	72,300
Nov 18, 2024	0.4650	0.5000	0.4600	0.5000	0.5000	363,900
Nov 15, 2024	0.4500	0.4850	0.4400	0.4500	0.4500	185,900
Nov 14, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	205,700
Nov 13, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	40,600
Nov 12, 2024	0.4450	0.4500	0.4200	0.4200	0.4200	22,600
Nov 11, 2024	0.4500	0.4600	0.4100	0.4200	0.4200	108,700
Nov 8, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	31,200
Nov 7, 2024	0.4850	0.4850	0.4650	0.4850	0.4850	42,600
Nov 6, 2024	0.4600	0.4850	0.4500	0.4600	0.4600	23,100
Nov 5, 2024	0.4850	0.5000	0.4800	0.4800	0.4800	6,200
Nov 4, 2024	0.5400	0.5400	0.4800	0.4800	0.4800	56,100
Nov 1, 2024	0.5500	0.5500	0.4900	0.5200	0.5200	215,200
Oct 31, 2024	0.6000	0.6000	0.5400	0.5500	0.5500	131,100
Oct 30, 2024	0.6800	0.6800	0.6200	0.6200	0.6200	55,300
Oct 29, 2024	0.6000	0.6700	0.6000	0.6500	0.6500	80,300
Oct 28, 2024	0.6300	0.6600	0.6000	0.6100	0.6100	102,100
Oct 25, 2024	0.6000	0.6200	0.5700	0.6100	0.6100	210,700
Oct 24, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	58,900
Oct 23, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	129,400
Oct 22, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	61,900
Oct 21, 2024	0.5900	0.5900	0.5400	0.5500	0.5500	109,500
Oct 18, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	110,200
Oct 17, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	5,000
Oct 16, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	25,500
Oct 15, 2024	0.6100	0.6200	0.5500	0.5600	0.5600	130,700
Oct 11, 2024	0.6600	0.6600	0.6000	0.6000	0.6000	52,800
Oct 10, 2024	0.6400	0.6700	0.6400	0.6400	0.6400	45,900
Oct 9, 2024	0.6900	0.6900	0.6400	0.6400	0.6400	21,700
Oct 8, 2024	0.6500	0.6800	0.6500	0.6700	0.6700	13,400
Oct 7, 2024	0.7100	0.7100	0.6400	0.6500	0.6500	46,300
Oct 4, 2024	0.6800	0.7800	0.6800	0.7100	0.7100	89,600
Oct 3, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	19,900
Oct 2, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	13,700
Oct 1, 2024	0.6500	0.6700	0.6300	0.6400	0.6400	49,000
Sep 30, 2024	0.6700	0.7000	0.6300	0.6300	0.6300	85,500
Sep 27, 2024	0.7700	0.7700	0.6900	0.6900	0.6900	60,800
Sep 26, 2024	0.7300	0.7600	0.7000	0.7600	0.7600	122,400
Sep 25, 2024	0.7500	0.7600	0.7200	0.7500	0.7500	27,700
Sep 24, 2024	0.7200	0.7400	0.7100	0.7400	0.7400	57,000
Sep 23, 2024	0.7500	0.7700	0.7100	0.7100	0.7100	50,000
Sep 20, 2024	0.7600	0.7600	0.7200	0.7300	0.7300	60,800
Sep 19, 2024	0.7800	0.7800	0.7100	0.7500	0.7500	64,000
Sep 18, 2024	0.7200	0.7600	0.7100	0.7500	0.7500	56,200
Sep 17, 2024	0.8000	0.8000	0.7000	0.7300	0.7300	96,100
Sep 16, 2024	0.7800	0.8100	0.7800	0.8000	0.8000	166,500
Sep 13, 2024	0.7200	0.8000	0.7000	0.7900	0.7900	307,400
Sep 12, 2024	0.6200	0.7000	0.6000	0.6900	0.6900	111,400
Sep 11, 2024	0.5600	0.6100	0.5500	0.6000	0.6000	133,300
Sep 10, 2024	0.5300	0.5800	0.5300	0.5700	0.5700	34,600
Sep 9, 2024	0.5400	0.5500	0.5100	0.5500	0.5500	63,900
Sep 6, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	95,700
Sep 5, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	49,500
Sep 4, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	52,000
Sep 3, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	47,800
Aug 30, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	285,300
Aug 29, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	39,700
Aug 28, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	32,000
Aug 27, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	51,600
Aug 26, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	22,100
Aug 23, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	107,000
Aug 22, 2024	0.6100	0.6100	0.5800	0.6100	0.6100	24,600
Aug 21, 2024	0.6600	0.6600	0.5800	0.6200	0.6200	245,100
Aug 20, 2024	0.6800	0.6800	0.6300	0.6500	0.6500	147,700
Aug 19, 2024	0.5900	0.6800	0.5900	0.6500	0.6500	338,500
Aug 16, 2024	0.5600	0.6300	0.5450	0.5900	0.5900	301,200
Aug 15, 2024	0.5300	0.5700	0.5100	0.5300	0.5300	80,500
Aug 14, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	67,500
Aug 13, 2024	0.5200	0.5200	0.4900	0.5200	0.5200	116,800
Aug 12, 2024	0.4650	0.6100	0.4650	0.5200	0.5200	242,100
Aug 9, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	157,300
Aug 8, 2024	0.4000	0.4800	0.4000	0.4550	0.4550	210,400
Aug 7, 2024	0.4250	0.4400	0.4000	0.4100	0.4100	69,800
Aug 6, 2024	0.4250	0.4400	0.4200	0.4300	0.4300	35,100
Aug 2, 2024	0.4400	0.4550	0.4200	0.4550	0.4550	57,200
Aug 1, 2024	0.4800	0.4900	0.4250	0.4650	0.4650	121,900
Jul 31, 2024	0.4600	0.4900	0.4500	0.4800	0.4800	84,900
Jul 30, 2024	0.4450	0.4600	0.4400	0.4600	0.4600	37,300
Jul 29, 2024	0.4100	0.4450	0.4100	0.4450	0.4450	42,700
Jul 26, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Jul 25, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	42,500
Jul 24, 2024	0.4000	0.4350	0.4000	0.4350	0.4350	351,300
Jul 23, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	55,000
Jul 22, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	94,300
Jul 19, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	29,500
Jul 18, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	24,000
Jul 17, 2024	0.4000	0.4100	0.3950	0.4000	0.4000	36,500
Jul 16, 2024	0.3700	0.4000	0.3600	0.4000	0.4000	107,200
Jul 15, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	10,000
Jul 12, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	10,800
Jul 11, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	34,700
Jul 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	60,800
Jul 9, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	16,500
Jul 8, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	8,000
Jul 4, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	17,000
Jul 3, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	8,000
Jul 2, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	13,600
Jun 28, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
Jun 27, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jun 26, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,000
Jun 25, 2024	0.3550	0.3750	0.3500	0.3700	0.3700	73,500
Jun 24, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	35,300
Jun 21, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	14,000
Jun 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,100
Jun 19, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	11,800
Jun 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
Jun 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Jun 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	3,500
Jun 13, 2024	0.3400	0.3500	0.3350	0.3400	0.3400	90,500
Jun 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 11, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	30,500
Jun 10, 2024	0.3650	0.3650	0.3450	0.3500	0.3500	33,000
Jun 7, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	13,500
Jun 6, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	19,500
Jun 5, 2024	0.3450	0.3550	0.3400	0.3500	0.3500	89,200
Jun 4, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	33,500
Jun 3, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,500
May 31, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	3,200
May 30, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	4,500
May 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,500
May 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,000
May 27, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	36,500
May 24, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	79,700
May 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	2,500
May 22, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	138,000
May 21, 2024	0.4100	0.4100	0.3700	0.3700	0.3700	140,900
May 17, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	39,500
May 16, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	8,100
May 15, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	9,500
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,700
May 13, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	76,500
May 10, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	38,000
May 9, 2024	0.3650	0.3650	0.3550	0.3650	0.3650	10,500

ECR.V Cartier Resources Inc.

0.1200

0.00%

SWA.V Sarama Resources Ltd

0.0350

+16.67%

GPG.V Grande Portage Resources Ltd.

0.1950

0.00%

NPR.V North Peak Resources Ltd.

0.8600

-5.49%

FOR.V Fortune Bay Corp.

0.6300

-4.55%

ARIC.V Awalé Resources Limited

0.4700

-4.08%

EGR.V EGR Exploration Ltd.

0.0400

0.00%

AUQ.V AuQ Gold Mining Inc.

0.2750

0.00%

1A9.DU Asante Gold Corp

0.6650

-2.92%

AVG.V Avidian Gold Corp.

0.1000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Galway Metals Inc. (GWM.V)

Related Tickers