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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Galileo Resources Plc (GLR.L) LSE