Galileo Resources Plc - GLR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.7	0.75	0.75	0.75	0.7	2,318
August 15, 2025	0.8	0.75	0.75	0.8	0.65	2.57M
August 14, 2025	0.7	0.73	0.73	0.75	0.65	4.32M
August 13, 2025	0.88	0.75	0.75	0.88	0.7	6.77M
August 12, 2025	0.82	0.74	0.74	0.82	0.74	274,104
August 11, 2025	0.76	0.8	0.8	0.85	0.76	832,597
August 08, 2025	0.8	0.8	0.8	0.85	0.76	634,948
August 07, 2025	0.8	0.78	0.78	0.85	0.75	2.65M
August 06, 2025	0.8	0.85	0.85	0.9	0.8	267,966
August 05, 2025	0.8	0.85	0.85	0.85	0.8	799,035
August 04, 2025	0.9	0.86	0.86	0.9	0.8	98,920
August 01, 2025	0.79	0.85	0.85	0.85	0.79	1.06M
July 31, 2025	0.85	0.78	0.78	0.85	0.76	6.3M
July 30, 2025	0.85	0.85	0.85	0.85	0.8	886,817
July 29, 2025	0.85	0.9	0.9	0.95	0.85	471,256
July 28, 2025	0.85	0.9	0.9	0.95	0.85	412,038
July 25, 2025	0.89	0.9	0.9	0.9	0.89	939,680
July 24, 2025	0.9	0.9	0.9	1	0.8	12.17M
July 23, 2025	0.9	0.95	0.95	1	0.9	1.48M
July 22, 2025	0.93	0.95	0.95	1	0.9	481,496
July 21, 2025	0.93	0.95	0.95	1	0.9	154,379
July 18, 2025	0.93	0.95	0.95	1.05	0.93	1.54M
July 17, 2025	1.04	0.96	0.96	1.05	0.96	689,550
July 16, 2025	0.99	0.98	0.98	1.05	0.9	638,728
July 15, 2025	0.9	0.95	0.95	1	0.9	901,512
July 14, 2025	0.84	0.85	0.85	0.9	0.83	1.13M
July 11, 2025	0.8	0.85	0.85	0.92	0.8	133,703
July 10, 2025	0.85	0.85	0.85	0.89	0.85	541,035
July 09, 2025	0.85	0.85	0.85	0.85	0.85	283,558
July 08, 2025	0.82	0.85	0.85	0.9	0.82	2.03M
July 07, 2025	0.83	0.85	0.85	0.89	0.83	421,100
July 04, 2025	0.83	0.85	0.85	0.89	0.83	187,665
July 03, 2025	0.8	0.85	0.85	0.85	0.8	16,250
July 02, 2025	0.8	0.85	0.85	0.85	0.8	118,550
July 01, 2025	0.89	0.85	0.85	0.9	0.85	249,573
June 30, 2025	0.83	0.85	0.85	0.89	0.83	891,834
June 27, 2025	0.9	0.85	0.85	0.9	0.83	127,781
June 26, 2025	0.9	0.85	0.85	0.9	0.83	417,666
June 25, 2025	0.9	0.85	0.85	0.9	0.82	25,835
June 24, 2025	0.87	0.85	0.85	0.9	0.85	851,865
June 23, 2025	0.84	0.85	0.85	0.92	0.8	2.9M
June 20, 2025	0.81	0.85	0.85	0.85	0.8	1.91M
June 19, 2025	0.84	0.9	0.9	0.9	0.84	597,754
June 18, 2025	0.88	0.93	0.93	0.93	0.85	1.22M
June 17, 2025	0.87	0.88	0.88	0.88	0.84	486,146
June 16, 2025	0.86	0.88	0.88	0.92	0.86	1.14M
June 13, 2025	0.92	0.92	0.92	0.92	0.92	560,000
June 12, 2025	1	0.93	0.93	1	0.85	2,199
June 11, 2025	0.9	0.93	0.93	0.93	0.9	793,346
June 10, 2025	0.91	0.95	0.95	0.97	0.9	1.49M
June 09, 2025	1	0.95	0.95	1	0.91	327,500
June 06, 2025	1	0.95	0.95	1	0.93	461,350
June 05, 2025	1	0.95	0.95	1	0.93	3,152
June 04, 2025	0.95	0.95	0.95	0.95	0.95	0
June 03, 2025	0.97	0.95	0.95	1	0.9	1.56M
June 02, 2025	0.93	0.95	0.95	0.98	0.9	1.37M
May 30, 2025	0.93	0.95	0.95	0.98	0.93	243,672
May 29, 2025	0.98	0.95	0.95	1	0.85	3.11M
May 28, 2025	0.99	0.93	0.93	0.99	0.88	513,933
May 27, 2025	0.93	0.99	0.99	1	0.88	913,583

Galileo Resources Plc (GLR.L) LSE