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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.42	0.41	0.41	0.42	0.41	74,850
August 15, 2025	0.43	0.42	0.42	0.43	0.41	42,900
August 14, 2025	0.43	0.43	0.43	0.43	0.43	2,200
August 13, 2025	0.45	0.45	0.45	0.46	0.45	31,900
August 12, 2025	0.47	0.45	0.45	0.47	0.45	7,000
August 11, 2025	0.44	0.45	0.45	0.45	0.43	32,200
August 08, 2025	0.43	0.45	0.45	0.45	0.43	37,833
August 07, 2025	0.45	0.43	0.43	0.45	0.43	114,230
August 06, 2025	0.45	0.45	0.45	0.45	0.44	48,000
August 05, 2025	0.38	0.45	0.45	0.47	0.37	261,400
August 01, 2025	0.38	0.37	0.37	0.38	0.36	33,700
July 31, 2025	0.38	0.37	0.37	0.38	0.37	37,500
July 30, 2025	0.38	0.37	0.37	0.39	0.37	21,601
July 29, 2025	0.36	0.37	0.37	0.37	0.35	84,000
July 28, 2025	0.37	0.36	0.36	0.37	0.35	42,033
July 25, 2025	0.39	0.36	0.36	0.39	0.36	10,001
July 24, 2025	0.37	0.38	0.38	0.38	0.36	89,600
July 23, 2025	0.37	0.36	0.36	0.37	0.35	74,700
July 22, 2025	0.39	0.36	0.36	0.39	0.36	165,500
July 21, 2025	0.36	0.37	0.37	0.38	0.35	93,333
July 18, 2025	0.36	0.36	0.36	0.37	0.36	75,025
July 17, 2025	0.37	0.36	0.36	0.38	0.35	173,848
July 16, 2025	0.38	0.37	0.37	0.38	0.36	54,734
July 15, 2025	0.39	0.38	0.38	0.39	0.38	31,479
July 14, 2025	0.39	0.38	0.38	0.39	0.38	48,400
July 11, 2025	0.39	0.39	0.39	0.39	0.36	133,100
July 10, 2025	0.38	0.38	0.38	0.38	0.38	59,500
July 09, 2025	0.4	0.38	0.38	0.4	0.38	227,800
July 08, 2025	0.4	0.4	0.4	0.45	0.4	50,400
July 07, 2025	0.39	0.4	0.4	0.4	0.39	18,500
July 04, 2025	0.38	0.39	0.39	0.39	0.38	20,000
July 03, 2025	0.4	0.4	0.4	0.41	0.4	15,000
July 02, 2025	0.38	0.4	0.4	0.4	0.38	62,121
June 30, 2025	0.38	0.39	0.39	0.39	0.38	41,333
June 27, 2025	0.38	0.39	0.39	0.39	0.36	52,100
June 26, 2025	0.37	0.38	0.38	0.38	0.36	101,301
June 25, 2025	0.38	0.38	0.38	0.38	0.37	52,000
June 24, 2025	0.42	0.38	0.38	0.43	0.38	194,724
June 23, 2025	0.41	0.4	0.4	0.41	0.4	36,019
June 20, 2025	0.41	0.41	0.41	0.41	0.41	14,401
June 19, 2025	0.42	0.42	0.42	0.42	0.42	3,500
June 18, 2025	0.46	0.42	0.42	0.46	0.42	41,034
June 17, 2025	0.45	0.44	0.44	0.46	0.43	43,900
June 16, 2025	0.45	0.45	0.45	0.45	0.45	20,500
June 13, 2025	0.46	0.45	0.45	0.46	0.44	21,800
June 12, 2025	0.44	0.44	0.44	0.44	0.44	75,700
June 11, 2025	0.44	0.43	0.43	0.45	0.43	46,249
June 10, 2025	0.44	0.43	0.43	0.45	0.42	162,600
June 09, 2025	0.41	0.43	0.43	0.44	0.4	231,200
June 06, 2025	0.42	0.39	0.39	0.42	0.39	69,200
June 05, 2025	0.43	0.41	0.41	0.43	0.41	186,700
June 04, 2025	0.39	0.42	0.42	0.44	0.39	214,700
June 03, 2025	0.39	0.38	0.38	0.39	0.38	127,300
June 02, 2025	0.37	0.39	0.39	0.4	0.37	247,200
May 30, 2025	0.39	0.38	0.38	0.39	0.38	51,442
May 29, 2025	0.4	0.4	0.4	0.41	0.39	59,000
May 28, 2025	0.38	0.39	0.39	0.39	0.38	37,934
May 27, 2025	0.38	0.38	0.38	0.38	0.36	90,631
May 26, 2025	0.37	0.38	0.38	0.38	0.37	78,916
May 23, 2025	0.36	0.36	0.36	0.37	0.35	99,100

Galway Metals Inc. (GWM.V) TSXV