Galantas Gold Corp

GAGO
🏛️ 英国 →
4.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.50 24.60 24.60 25.50 0.0M
2021-12-30 25.50 27.00 24.30 25.50 0.0M
2021-12-29 24.50 25.80 25.80 25.50 0.0M
2021-12-24 23.50 25.00 24.40 24.50 0.0M
2021-12-23 23.50 24.40 24.40 23.50 0.0M
2021-12-22 23.50 24.40 24.40 23.50 0.0M
2021-12-21 23.50 23.50 23.50 23.50 0.0M
2021-12-20 23.50 22.30 22.30 23.50 0.0M
2021-12-17 23.50 24.40 22.30 23.50 0.0M
2021-12-16 23.50 24.40 22.47 23.50 0.1M
2021-12-15 23.00 25.00 22.18 23.50 0.0M
2021-12-14 21.00 22.00 20.90 23.00 0.0M
2021-12-13 21.00 21.00 20.00 21.00 0.0M
2021-12-10 21.00 21.00 20.21 21.00 0.0M
2021-12-09 21.00 21.00 21.00 21.00 0.0M
2021-12-08 22.00 21.60 20.00 21.00 0.0M
2021-12-07 22.50 22.60 22.00 22.00 0.0M
2021-12-06 22.50 22.30 22.30 22.50 0.0M
2021-12-03 22.50 22.25 22.25 22.50 0.0M
2021-12-02 22.50 22.50 22.40 22.50 0.0M
2021-12-01 22.50 22.25 22.10 22.50 0.2M
2021-11-30 23.00 22.95 22.00 22.50 0.0M
2021-11-29 23.50 23.40 23.40 23.00 0.0M
2021-11-26 23.50 23.95 23.00 23.50 0.0M
2021-11-25 25.00 24.50 23.50 23.50 0.0M
2021-11-24 24.00 27.00 24.00 25.00 0.0M
2021-11-23 24.00 23.25 23.12 24.00 0.0M
2021-11-22 24.00 23.25 23.25 24.00 0.0M
2021-11-19 24.00 23.52 23.52 24.00 0.0M
2021-11-18 22.50 25.00 23.40 24.00 0.0M
2021-11-17 22.50 23.40 21.30 22.50 0.0M
2021-11-16 22.50 22.50 22.50 22.50 0.0M
2021-11-15 22.00 24.00 24.00 22.00 0.0M
2021-11-12 22.50 22.99 20.40 22.00 0.0M
2021-11-11 23.00 24.00 21.00 22.50 0.0M
2021-11-10 23.00 22.99 22.20 23.00 0.0M
2021-11-09 23.00 22.21 22.20 23.00 0.0M
2021-11-08 23.00 24.00 22.21 23.00 0.0M
2021-11-05 23.00 23.25 22.20 23.00 0.0M
2021-11-04 24.00 24.00 23.21 23.00 0.0M
2021-11-03 24.00 23.90 23.21 24.00 0.0M
2021-11-02 24.00 24.50 23.20 24.00 0.0M
2021-11-01 24.50 26.40 23.76 26.40 0.0M
2021-10-29 24.50 25.00 23.76 24.50 0.0M
2021-10-28 24.50 25.00 25.00 24.50 0.0M
2021-10-27 24.50 25.90 23.60 24.50 0.0M
2021-10-26 26.00 27.20 25.00 27.20 0.0M
2021-10-25 26.00 25.60 24.45 26.00 0.0M
2021-10-22 26.00 27.00 25.00 26.00 0.0M
2021-10-21 26.00 25.12 25.00 26.00 0.0M
2021-10-20 26.00 25.60 25.05 26.00 0.0M
2021-10-19 26.00 25.70 25.16 26.00 0.0M
2021-10-18 25.50 25.70 25.20 26.00 0.0M
2021-10-15 25.00 25.75 25.00 25.50 0.0M
2021-10-14 25.00 26.00 25.00 25.50 0.0M
2021-10-13 25.00 25.00 23.10 25.00 0.0M
2021-10-12 24.00 26.00 23.00 25.00 0.1M
2021-10-11 23.00 23.70 22.00 23.00 0.1M
2021-10-08 23.00 23.80 22.00 23.00 0.0M
2021-10-07 23.00 22.10 22.02 23.00 0.0M
2021-10-06 23.00 23.10 22.10 23.00 0.0M
2021-10-05 23.00 24.00 22.20 23.00 0.0M
2021-10-04 23.00 23.30 22.10 23.00 0.0M
2021-10-01 23.00 23.40 22.10 23.00 0.0M
2021-09-30 23.00 23.50 22.10 23.00 0.0M
2021-09-29 24.50 23.15 22.10 23.00 0.0M
2021-09-28 24.50 23.15 23.15 24.50 0.0M
2021-09-27 24.00 24.40 23.10 24.50 0.1M
2021-09-24 25.00 24.50 23.00 24.00 0.0M
2021-09-23 25.00 24.70 24.00 25.00 0.0M
2021-09-22 24.50 24.50 24.40 25.00 0.0M
2021-09-21 24.50 24.00 24.00 24.50 0.0M
2021-09-20 24.50 24.80 24.00 24.50 0.0M
2021-09-17 24.50 24.90 24.90 24.50 0.0M
2021-09-16 25.50 25.99 24.00 24.50 0.0M
2021-09-15 27.50 28.00 26.00 25.50 0.0M
2021-09-14 27.50 27.40 27.00 27.50 0.0M
2021-09-13 29.00 28.02 27.00 27.50 0.0M
2021-09-10 29.00 29.40 28.00 29.00 0.0M
2021-09-09 34.50 34.30 29.00 29.00 0.1M
2021-09-08 35.00 34.60 34.60 35.00 0.0M
2021-09-07 35.00 35.70 34.60 35.00 0.0M
2021-09-06 35.00 35.80 34.00 35.00 0.0M
2021-09-03 35.00 37.00 34.50 35.00 0.0M
2021-09-02 34.50 34.00 33.80 34.00 0.0M
2021-09-01 35.50 35.34 33.78 34.50 0.0M
2021-08-31 35.50 35.15 35.00 35.50 0.0M
2021-08-27 35.50 35.00 35.00 35.50 0.0M
2021-08-26 35.50 35.00 35.00 35.50 0.0M
2021-08-25 33.50 36.00 33.26 35.50 0.0M
2021-08-24 33.50 33.90 33.26 33.50 0.0M
2021-08-23 33.50 34.00 33.20 33.50 0.0M
2021-08-20 33.50 34.00 33.89 33.50 0.0M
2021-08-19 33.50 34.00 33.20 33.50 0.0M
2021-08-18 33.50 33.20 33.20 33.50 0.0M
2021-08-17 31.50 34.00 31.63 33.50 0.1M
2021-08-16 31.50 31.63 31.20 31.50 0.0M
2021-08-13 31.50 31.80 31.10 31.50 0.0M
2021-08-12 31.50 32.00 31.10 31.50 0.0M
2021-08-11 35.50 35.00 30.20 31.50 0.1M
2021-08-10 37.10 37.00 35.00 35.50 0.0M
2021-08-09 38.50 38.03 35.00 37.10 0.0M
2021-08-06 40.50 40.40 38.75 38.50 0.0M
2021-08-05 40.50 40.03 40.00 40.50 0.0M
2021-08-04 42.00 43.00 40.00 40.50 0.0M
2021-08-03 42.00 41.10 41.06 42.00 0.0M
2021-08-02 42.00 42.88 41.06 42.00 0.0M
2021-07-30 42.00 43.00 41.00 42.00 0.0M
2021-07-29 39.00 44.00 40.00 42.00 0.1M
2021-07-28 37.50 40.00 37.65 39.00 0.0M
2021-07-27 37.50 37.88 37.50 37.50 0.0M
2021-07-26 36.50 38.00 36.52 37.50 0.0M
2021-07-23 35.50 36.00 36.00 35.50 0.0M
2021-07-22 35.50 36.00 34.30 35.50 0.0M
2021-07-21 35.50 36.00 34.30 35.50 0.0M
2021-07-20 35.50 34.30 34.30 35.50 0.0M
2021-07-19 37.00 37.88 34.30 35.50 0.0M
2021-07-16 36.50 38.64 36.50 37.50 0.0M
2021-07-15 36.50 36.21 36.20 36.50 0.0M
2021-07-14 36.50 36.88 36.20 36.50 0.0M
2021-07-13 36.50 36.88 35.40 36.50 0.0M
2021-07-12 36.50 36.75 36.14 36.50 0.0M
2021-07-09 36.50 36.70 36.70 36.50 0.0M
2021-07-08 36.50 36.75 36.20 36.50 0.0M
2021-07-07 36.50 37.00 36.20 36.50 0.0M
2021-07-06 36.50 36.90 36.11 36.50 0.0M
2021-07-05 36.50 36.30 36.05 36.50 0.2M
2021-07-02 36.50 37.00 36.00 36.50 0.1M
2021-07-01 36.50 37.00 36.20 36.50 0.0M
2021-06-30 37.50 37.00 36.00 36.50 0.1M
2021-06-29 38.50 38.30 36.50 37.50 0.0M
2021-06-28 39.00 38.36 37.54 38.50 0.0M
2021-06-25 39.00 39.30 38.36 39.00 0.0M
2021-06-24 39.00 39.50 38.00 39.00 0.0M
2021-06-23 39.00 39.00 38.00 39.00 0.0M
2021-06-22 39.00 39.00 38.00 39.00 0.0M
2021-06-21 39.50 39.90 38.00 39.00 0.0M
2021-06-18 39.50 39.50 39.00 39.50 0.0M
2021-06-17 39.50 39.50 39.20 39.50 0.0M
2021-06-16 40.00 40.00 39.05 39.50 0.0M
2021-06-15 40.00 40.00 39.22 40.00 0.0M
2021-06-14 41.00 42.00 40.00 40.00 0.1M
2021-06-11 41.50 40.50 40.00 41.00 0.0M
2021-06-10 41.00 40.25 40.22 41.00 0.0M
2021-06-09 41.00 40.88 40.20 41.00 0.0M
2021-06-08 41.00 42.00 40.02 41.00 0.0M
2021-06-07 40.50 41.45 40.02 41.00 0.0M
2021-06-04 41.00 42.00 40.00 42.00 0.0M
2021-06-03 40.50 41.75 40.15 41.00 0.1M
2021-06-02 39.00 41.00 39.10 40.50 0.1M
2021-06-01 38.50 41.00 38.00 39.00 0.2M
2021-05-28 37.00 41.42 36.33 38.50 0.1M
2021-05-27 38.50 40.00 37.02 40.00 0.1M
2021-05-26 42.50 41.55 37.06 38.50 0.3M
2021-05-25 43.00 43.00 40.04 42.50 0.1M
2021-05-24 43.00 44.00 42.00 43.00 0.1M
2021-05-21 40.50 44.00 40.00 43.00 0.3M
2021-05-20 40.10 44.00 39.01 40.50 0.3M
2021-05-19 37.50 42.00 37.50 40.10 0.5M
2021-05-18 29.00 39.75 29.10 31.00 0.5M
2021-05-17 28.50 30.98 28.10 29.00 0.1M
2021-05-14 29.50 29.99 28.15 28.50 0.0M
2021-05-13 30.00 32.00 29.00 29.50 0.1M
2021-05-12 27.50 31.80 27.70 30.00 0.1M
2021-05-11 27.00 28.00 27.23 27.50 0.0M
2021-05-10 26.50 28.00 26.06 27.00 0.1M
2021-05-07 27.00 27.20 26.00 26.50 0.0M
2021-05-06 28.50 28.64 26.00 27.00 0.1M
2021-05-05 28.50 29.00 28.00 28.50 0.3M
2021-05-04 29.00 29.50 27.00 28.50 0.1M
2021-04-30 30.00 31.00 27.80 27.80 0.1M
2021-04-29 29.50 31.00 28.00 30.00 0.1M
2021-04-28 27.00 30.70 26.80 29.50 0.1M
2021-04-27 26.00 26.38 25.60 26.50 0.1M
2021-04-26 21.00 27.00 22.00 26.00 0.6M
2021-04-23 20.00 22.00 20.30 21.00 0.1M
2021-04-22 19.50 19.98 19.25 20.00 0.0M
2021-04-21 19.50 20.40 19.25 19.50 0.1M
2021-04-20 18.00 20.00 18.20 19.50 0.1M
2021-04-19 18.50 18.45 18.01 18.50 0.0M
2021-04-16 18.50 18.80 18.01 18.50 0.0M
2021-04-15 17.50 17.80 17.00 17.50 0.0M
2021-04-14 18.00 17.80 17.00 17.50 0.0M
2021-04-13 18.00 18.50 17.02 18.00 0.0M
2021-04-12 18.00 17.90 17.02 18.00 0.0M
2021-04-09 18.00 17.90 17.02 18.00 0.0M
2021-04-08 17.50 18.00 17.02 18.00 0.0M
2021-04-07 18.00 18.48 16.75 17.50 0.1M
2021-04-06 18.00 19.00 17.02 18.00 0.0M
2021-04-01 18.75 19.13 18.00 18.00 0.1M
2021-03-31 19.25 19.10 19.00 18.75 0.0M
2021-03-30 19.25 19.50 19.00 19.25 0.0M
2021-03-29 19.50 19.20 19.00 19.25 0.2M
2021-03-26 20.50 21.00 18.60 19.50 0.1M
2021-03-25 20.50 20.79 19.00 20.50 0.1M
2021-03-24 20.50 21.00 20.01 20.50 0.2M
2021-03-23 20.50 21.00 20.55 20.50 0.1M
2021-03-22 20.50 21.00 20.25 20.50 0.2M
2021-03-19 20.00 20.90 19.90 20.50 0.0M
2021-03-18 20.50 21.00 20.00 20.00 0.2M
2021-03-17 19.00 22.00 18.56 20.50 0.1M
2021-03-16 18.50 20.00 18.01 19.00 0.1M
2021-03-15 17.00 19.00 16.30 18.50 0.2M
2021-03-12 16.50 18.04 16.16 17.00 0.0M
2021-03-11 16.50 17.11 16.00 16.50 0.1M
2021-03-10 16.50 16.99 16.00 16.50 0.0M
2021-03-09 16.50 17.00 16.01 16.50 0.0M
2021-03-08 17.00 17.00 16.01 16.50 0.0M
2021-03-05 18.00 17.40 17.00 17.50 0.0M
2021-03-04 18.00 19.00 16.25 18.00 0.1M
2021-03-03 16.00 18.98 16.00 18.00 0.1M
2021-03-02 16.00 17.00 15.80 16.00 0.1M
2021-03-01 16.00 16.50 15.00 15.00 0.0M
2021-02-26 15.50 16.80 15.20 16.00 0.0M
2021-02-25 14.50 16.00 14.25 15.50 0.0M
2021-02-24 14.50 15.00 14.00 14.50 0.1M
2021-02-23 14.00 15.50 13.50 14.00 0.1M
2021-02-22 14.00 14.85 13.40 14.00 0.0M
2021-02-19 14.00 15.00 12.80 14.00 0.1M
2021-02-18 14.50 14.80 13.00 14.00 0.1M
2021-02-17 15.50 15.75 14.00 14.50 0.1M
2021-02-16 16.00 16.50 14.05 15.50 0.1M
2021-02-15 16.00 17.40 15.00 16.00 0.2M
2021-02-12 17.50 17.55 15.00 15.50 0.0M
2021-02-11 17.75 17.55 17.02 17.50 0.0M
2021-02-10 17.50 17.55 17.00 17.75 0.1M
2021-02-09 18.00 18.80 16.50 17.50 0.1M
2021-02-08 19.50 19.95 17.00 18.00 0.1M
2021-02-05 19.50 19.95 19.22 19.50 0.1M
2021-02-04 18.50 20.90 18.25 19.50 0.3M
2021-02-03 15.50 21.90 15.30 18.00 0.5M
2021-02-02 15.50 16.00 15.00 15.50 0.0M
2021-02-01 14.50 16.00 14.00 15.50 0.0M
2021-01-29 14.50 15.00 13.00 14.50 0.1M
2021-01-28 14.50 14.40 13.50 14.50 0.0M
2021-01-27 14.50 14.00 13.00 14.50 0.0M
2021-01-26 14.50 14.75 14.00 14.50 0.0M
2021-01-25 14.50 14.10 12.75 14.50 0.1M
2021-01-22 14.50 14.10 14.00 14.50 0.1M
2021-01-21 14.50 15.00 14.10 14.50 0.0M
2021-01-20 14.50 15.00 14.00 15.00 0.1M
2021-01-19 14.50 14.50 14.00 14.50 0.0M
2021-01-18 14.50 15.00 14.00 14.50 0.0M
2021-01-15 14.50 14.60 14.00 14.50 0.0M
2021-01-14 14.50 14.70 14.00 14.50 0.0M
2021-01-13 14.50 14.70 14.50 14.50 0.0M
2021-01-12 15.50 15.00 13.50 14.50 0.0M
2021-01-11 15.50 15.00 15.00 15.50 0.0M
2021-01-08 15.50 15.00 15.00 15.50 0.0M
2021-01-07 15.50 15.00 15.00 15.50 0.0M
2021-01-06 15.50 16.00 15.00 15.50 0.0M
2021-01-05 15.50 15.00 15.00 15.50 0.0M
2021-01-04 15.50 15.00 13.15 15.50 0.0M