Galway Metals Inc. - GWM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.86	0.9	0.9	0.93	0.8	1.59M
December 22, 2025	0.84	0.85	0.85	0.88	0.81	903,503
December 19, 2025	0.73	0.82	0.82	0.83	0.7	1.18M
December 18, 2025	0.74	0.72	0.72	0.75	0.7	1.11M
December 17, 2025	0.66	0.72	0.72	0.73	0.64	1.9M
December 16, 2025	0.67	0.64	0.64	0.69	0.62	706,200
December 15, 2025	0.74	0.67	0.67	0.74	0.67	775,330
December 12, 2025	0.64	0.7	0.7	0.72	0.59	1.81M
December 11, 2025	0.54	0.62	0.62	0.63	0.53	3.39M
December 10, 2025	0.55	0.54	0.54	0.56	0.53	1.93M
December 09, 2025	0.57	0.55	0.55	0.57	0.53	2M
December 08, 2025	0.65	0.59	0.59	0.65	0.58	222,542
December 05, 2025	0.62	0.61	0.61	0.66	0.58	1.06M
December 04, 2025	0.58	0.58	0.58	0.6	0.55	206,008
December 03, 2025	0.57	0.59	0.59	0.59	0.56	190,100
December 02, 2025	0.56	0.56	0.56	0.57	0.53	235,253
December 01, 2025	0.63	0.57	0.57	0.63	0.56	205,200
November 28, 2025	0.6	0.6	0.6	0.62	0.58	282,400
November 27, 2025	0.6	0.58	0.58	0.6	0.56	172,200
November 26, 2025	0.55	0.59	0.59	0.6	0.55	166,807
November 25, 2025	0.53	0.53	0.53	0.58	0.52	391,900
November 24, 2025	0.53	0.52	0.52	0.54	0.51	174,241
November 21, 2025	0.5	0.52	0.52	0.53	0.5	434,005
November 20, 2025	0.52	0.5	0.5	0.55	0.5	1.72M
November 19, 2025	0.63	0.58	0.58	0.63	0.55	1.05M
November 18, 2025	0.65	0.62	0.62	0.65	0.58	712,400
November 17, 2025	0.65	0.63	0.63	0.65	0.61	215,600
November 14, 2025	0.66	0.65	0.65	0.68	0.63	343,705
November 13, 2025	0.82	0.68	0.68	0.82	0.68	800,100
November 12, 2025	0.73	0.82	0.82	0.82	0.7	1.33M
November 11, 2025	0.7	0.7	0.7	0.71	0.68	456,800
November 10, 2025	0.64	0.66	0.66	0.71	0.62	511,200
November 07, 2025	0.62	0.61	0.61	0.62	0.6	47,228
November 06, 2025	0.63	0.6	0.6	0.63	0.59	95,600
November 05, 2025	0.64	0.63	0.63	0.65	0.6	257,336
November 04, 2025	0.72	0.65	0.65	0.72	0.62	325,300
November 03, 2025	0.72	0.72	0.72	0.73	0.69	102,600
October 31, 2025	0.75	0.68	0.68	0.75	0.67	169,500
October 30, 2025	0.7	0.7	0.7	0.72	0.69	252,400
October 29, 2025	0.65	0.68	0.68	0.69	0.65	372,800
October 28, 2025	0.61	0.62	0.62	0.63	0.61	287,800
October 27, 2025	0.66	0.62	0.62	0.68	0.61	210,009
October 24, 2025	0.68	0.68	0.68	0.69	0.66	72,761
October 23, 2025	0.69	0.7	0.7	0.71	0.66	251,293
October 22, 2025	0.65	0.64	0.64	0.66	0.61	441,400
October 21, 2025	0.7	0.67	0.67	0.73	0.66	412,947
October 20, 2025	0.77	0.77	0.77	0.77	0.7	324,200
October 17, 2025	0.71	0.74	0.74	0.78	0.68	877,000
October 16, 2025	0.85	0.75	0.75	0.85	0.71	597,400
October 15, 2025	0.83	0.8	0.8	0.86	0.78	697,000
October 14, 2025	0.75	0.78	0.78	0.85	0.74	1.02M
October 10, 2025	0.63	0.68	0.68	0.73	0.63	1.15M
October 09, 2025	0.65	0.61	0.61	0.66	0.6	1.02M
October 08, 2025	0.56	0.61	0.61	0.67	0.53	3.58M
October 07, 2025	0.56	0.53	0.53	0.56	0.52	1.25M
October 06, 2025	0.56	0.54	0.54	0.56	0.54	676,200
October 03, 2025	0.57	0.56	0.56	0.58	0.55	341,964
October 02, 2025	0.59	0.56	0.56	0.59	0.53	230,721
October 01, 2025	0.61	0.59	0.59	0.63	0.58	205,841
September 30, 2025	0.66	0.61	0.61	0.67	0.6	1.04M

Galway Metals Inc. (GWM.V) TSXV