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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.77	0.75	0.75	0.77	0.73	305,921
December 03, 2025	0.75	0.75	0.75	0.78	0.75	1.94M
December 02, 2025	0.73	0.73	0.73	0.75	0.72	398,271
December 01, 2025	0.75	0.73	0.73	0.8	0.73	2.47M
November 28, 2025	0.8	0.75	0.75	0.8	0.75	2.69M
November 27, 2025	0.78	0.78	0.78	0.8	0.75	2.38M
November 26, 2025	0.78	0.78	0.78	0.78	0.78	35M
November 25, 2025	0.79	0.78	0.78	0.8	0.75	2M
November 24, 2025	0.78	0.78	0.78	0.8	0.75	906,492
November 21, 2025	0.78	0.78	0.78	0.78	0.75	303,940
November 20, 2025	0.83	0.78	0.78	0.85	0.75	3.93M
November 19, 2025	0.83	0.83	0.83	0.84	0.8	650,601
November 18, 2025	0.85	0.83	0.83	0.85	0.8	547,033
November 17, 2025	0.85	0.85	0.85	0.85	0.82	1M
November 14, 2025	0.85	0.85	0.85	0.87	0.81	2.65M
November 13, 2025	0.85	0.85	0.85	0.85	0.83	1.1M
November 12, 2025	0.88	0.85	0.85	0.88	0.85	7.89M
November 11, 2025	0.88	0.88	0.88	0.89	0.85	2.66M
November 10, 2025	0.85	0.84	0.84	0.9	0.84	5.41M
November 07, 2025	0.85	0.85	0.85	0.89	0.83	2.8M
November 06, 2025	0.85	0.85	0.85	0.85	0.84	1.86M
November 05, 2025	0.85	0.85	0.85	0.85	0.8	706,834
November 04, 2025	0.85	0.85	0.85	0.9	0.84	1M
November 03, 2025	0.85	0.85	0.85	0.9	0.84	1.67M
October 31, 2025	0.85	0.85	0.85	0.9	0.81	2.02M
October 30, 2025	0.9	0.85	0.85	0.9	0.8	1.93M
October 29, 2025	0.85	0.85	0.85	0.9	0.8	2.46M
October 28, 2025	0.86	0.85	0.85	1	0.8	906,076
October 27, 2025	0.85	0.85	0.85	0.86	0.81	366,750
October 24, 2025	0.85	0.85	0.85	0.9	0.81	2.11M
October 23, 2025	0.85	0.85	0.85	0.87	0.84	275,000
October 22, 2025	0.85	0.85	0.85	0.9	0.8	2.61M
October 21, 2025	0.85	0.85	0.85	0.9	0.8	1M
October 20, 2025	0.85	0.85	0.85	0.9	0.82	2.34M
October 17, 2025	0.85	0.8	0.8	0.9	0.8	342,385
October 16, 2025	0.85	0.85	0.85	0.9	0.8	1.5M
October 15, 2025	0.85	0.85	0.85	0.9	0.8	1.57M
October 14, 2025	0.85	0.85	0.85	0.9	0.8	867,002
October 13, 2025	0.85	0.85	0.85	0.9	0.82	2.77M
October 10, 2025	0.85	0.85	0.85	0.9	0.82	4.56M
October 09, 2025	0.85	0.85	0.85	0.91	0.8	2.1M
October 08, 2025	0.83	0.85	0.85	0.9	0.8	3.28M
October 07, 2025	0.83	0.83	0.83	0.85	0.8	7.88M
October 06, 2025	0.83	0.83	0.83	0.85	0.8	5.06M
October 03, 2025	0.83	0.83	0.83	0.85	0.8	1.92M
October 02, 2025	0.83	0.83	0.83	0.85	0.8	2.01M
October 01, 2025	0.88	0.83	0.83	0.9	0.82	8.69M
September 30, 2025	0.88	0.88	0.88	0.9	0.86	1.57M
September 29, 2025	0.9	0.88	0.88	0.9	0.87	6.52M
September 26, 2025	0.85	0.9	0.9	0.95	0.85	6.11M
September 25, 2025	0.85	0.85	0.85	0.9	0.8	19.77M
September 24, 2025	0.83	0.85	0.85	0.88	0.75	10.16M
September 23, 2025	0.83	0.83	0.83	0.83	0.8	5.31M
September 22, 2025	0.85	0.83	0.83	0.9	0.8	4.63M
September 19, 2025	0.85	0.85	0.85	0.9	0.8	347,173
September 18, 2025	0.85	0.85	0.85	0.9	0.84	10.35M
September 17, 2025	0.95	0.87	0.87	0.95	0.8	16.39M
September 16, 2025	0.93	0.95	0.95	1	0.9	788,153
September 15, 2025	0.95	0.93	0.93	0.98	0.9	6.12M
September 12, 2025	0.95	0.95	0.95	1	0.88	5.6M

Galileo Resources Plc (GLR.L) LSE