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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.71	0.68	0.68	0.73	0.68	312,026
September 26, 2025	0.61	0.7	0.7	0.78	0.61	1.24M
September 25, 2025	0.59	0.61	0.61	0.67	0.58	197,500
September 24, 2025	0.61	0.59	0.59	0.64	0.59	266,504
September 23, 2025	0.63	0.62	0.62	0.64	0.62	127,130
September 22, 2025	0.67	0.61	0.61	0.67	0.6	140,000
September 19, 2025	0.59	0.62	0.62	0.62	0.58	33,600
September 18, 2025	0.57	0.59	0.59	0.6	0.57	48,500
September 17, 2025	0.59	0.57	0.57	0.6	0.57	91,731
September 16, 2025	0.63	0.61	0.61	0.63	0.54	447,100
September 15, 2025	0.7	0.62	0.62	0.7	0.61	244,516
September 12, 2025	0.72	0.7	0.7	0.72	0.7	79,810
September 11, 2025	0.69	0.7	0.7	0.71	0.65	119,300
September 10, 2025	0.66	0.67	0.67	0.69	0.65	160,300
September 09, 2025	0.71	0.63	0.63	0.71	0.63	417,000
September 08, 2025	0.56	0.66	0.66	0.69	0.53	1.49M
September 05, 2025	0.63	0.56	0.56	0.66	0.55	949,736
September 04, 2025	0.52	0.65	0.65	0.65	0.5	269,700
September 03, 2025	0.5	0.53	0.53	0.56	0.5	239,300
September 02, 2025	0.5	0.5	0.5	0.52	0.47	70,800
August 29, 2025	0.42	0.47	0.47	0.47	0.42	235,329
August 28, 2025	0.42	0.41	0.41	0.42	0.41	41,500
August 27, 2025	0.41	0.42	0.42	0.42	0.4	10,700
August 26, 2025	0.41	0.42	0.42	0.42	0.41	15,900
August 25, 2025	0.41	0.43	0.43	0.43	0.41	59,700
August 22, 2025	0.38	0.4	0.4	0.4	0.38	121,700
August 21, 2025	0.39	0.38	0.38	0.39	0.38	93,407
August 20, 2025	0.39	0.39	0.39	0.39	0.39	22,500

Galway Metals Inc. (GWM.V) TSXV