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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1	0.95	0.95	1.05	0.92	1.46M
September 10, 2025	1	0.94	0.94	1.05	0.93	967,136
September 09, 2025	1	1	1	1.05	0.95	3.51M
September 08, 2025	1	1	1	1.05	0.95	1.17M
September 05, 2025	1	1	1	1.05	0.95	2.48M
September 04, 2025	1.1	1	1	1.2	0.9	4.91M
September 03, 2025	1.05	1.1	1.1	1.2	1	1.12M
September 02, 2025	1.05	1.05	1.05	1.1	1.01	1.16M
September 01, 2025	1.05	1.05	1.05	1.2	0.95	4.69M
August 29, 2025	1.02	0.98	0.98	1.05	0.94	3.03M
August 28, 2025	0.94	1.02	1.02	1.05	0.85	3.27M
August 27, 2025	0.84	0.88	0.88	0.9	0.8	316,678
August 26, 2025	0.84	0.85	0.85	0.9	0.81	1.86M
August 22, 2025	0.7	0.75	0.75	0.8	0.7	388,000
August 21, 2025	0.72	0.77	0.77	0.8	0.7	3.16M
August 20, 2025	0.79	0.7	0.7	0.8	0.7	2.04M
August 19, 2025	0.8	0.75	0.75	0.8	0.7	700,931
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

Galileo Resources Plc (GLR.L) LSE