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
2022-12-30 33.00 35.00 32.78 33.50 0.0M
2022-12-29 33.50 32.78 31.00 33.00 0.0M
2022-12-28 32.00 35.00 32.80 33.50 0.0M
2022-12-23 32.00 32.80 32.05 32.00 0.0M
2022-12-22 32.00 33.00 31.90 32.00 0.0M
2022-12-21 32.50 32.70 31.00 32.00 0.0M
2022-12-20 32.50 33.00 32.00 32.50 0.0M
2022-12-19 32.50 32.90 32.01 32.50 0.0M
2022-12-16 34.50 34.80 32.20 32.50 0.0M
2022-12-15 34.50 34.97 34.00 34.50 0.0M
2022-12-14 33.50 35.00 34.00 34.50 0.0M
2022-12-13 33.50 35.00 34.00 33.50 0.1M
2022-12-12 34.50 34.99 34.00 33.50 0.0M
2022-12-09 34.50 35.00 34.40 34.50 0.0M
2022-12-08 34.50 34.99 34.99 34.50 0.0M
2022-12-07 34.50 35.00 34.40 34.50 0.0M
2022-12-06 34.50 35.00 34.99 34.50 0.0M
2022-12-05 34.50 35.00 34.20 34.50 0.0M
2022-12-02 33.50 35.00 33.10 34.50 0.0M
2022-12-01 33.00 35.00 34.00 33.50 0.0M
2022-11-30 33.50 35.00 33.00 33.00 0.0M
2022-11-29 34.50 35.00 34.00 34.50 0.1M
2022-11-28 34.50 36.00 34.00 34.50 0.0M
2022-11-25 33.50 34.99 34.25 34.50 0.0M
2022-11-24 33.00 35.00 32.50 33.50 0.1M
2022-11-23 33.50 34.00 33.00 33.00 0.0M
2022-11-22 33.00 34.00 33.00 33.50 0.1M
2022-11-21 33.00 33.64 32.40 33.00 0.0M
2022-11-18 33.00 33.64 32.02 33.00 0.0M
2022-11-17 33.00 33.64 32.00 33.00 0.0M
2022-11-16 33.00 34.00 33.00 33.00 0.0M
2022-11-15 33.00 33.65 33.64 33.00 0.0M
2022-11-14 33.50 34.00 33.00 33.50 0.1M
2022-11-11 33.50 33.90 33.00 33.50 0.1M
2022-11-10 33.50 34.00 33.00 33.50 0.2M
2022-11-09 33.00 34.00 33.00 33.50 0.5M
2022-11-08 32.50 33.85 33.50 32.50 0.2M
2022-11-07 32.50 33.50 31.00 32.50 0.0M
2022-11-04 32.50 33.50 32.37 32.50 0.0M
2022-11-03 32.50 33.60 32.35 32.50 0.0M
2022-11-02 32.50 33.60 32.33 32.50 0.0M
2022-11-01 33.00 33.70 32.30 32.50 0.0M
2022-10-31 33.00 33.70 32.00 33.00 0.2M
2022-10-28 33.00 33.80 32.00 33.00 0.2M
2022-10-27 33.00 34.00 32.02 33.00 0.1M
2022-10-26 33.00 33.80 32.25 33.00 0.0M
2022-10-25 33.00 34.00 32.20 33.00 0.0M
2022-10-24 34.00 35.00 33.00 33.00 0.1M
2022-10-21 35.25 35.23 33.01 34.00 0.1M
2022-10-20 35.50 35.23 35.00 35.00 0.0M
2022-10-19 36.00 36.70 35.00 35.50 0.0M
2022-10-18 36.50 36.98 35.20 36.00 0.0M
2022-10-17 36.50 36.99 36.40 36.50 0.0M
2022-10-14 36.50 36.99 36.40 36.50 0.0M
2022-10-13 37.00 37.50 36.00 36.50 0.0M
2022-10-12 37.00 37.50 36.80 37.00 0.0M
2022-10-11 37.50 37.98 37.00 37.00 0.0M
2022-10-10 37.50 38.00 37.00 37.50 0.0M
2022-10-07 37.50 39.00 37.80 37.50 0.0M
2022-10-06 38.00 39.90 37.01 37.50 0.1M
2022-10-05 39.00 39.99 37.88 38.00 0.0M
2022-10-04 29.50 42.00 30.97 39.00 0.2M
2022-10-03 29.50 30.97 29.95 29.50 0.0M
2022-09-30 29.00 30.96 27.10 29.50 0.0M
2022-09-29 28.50 30.00 27.04 29.00 0.0M
2022-09-28 29.50 30.00 28.00 28.50 0.0M
2022-09-27 29.50 31.00 28.02 29.50 0.0M
2022-09-26 31.00 31.00 30.00 29.50 0.0M
2022-09-23 31.00 31.10 30.00 31.00 0.0M
2022-09-22 31.50 31.98 30.00 31.00 0.0M
2022-09-21 31.50 32.10 30.00 31.50 0.0M
2022-09-20 31.50 32.10 30.00 31.50 0.0M
2022-09-16 33.50 32.10 32.00 31.50 0.0M
2022-09-15 33.50 34.10 32.00 33.50 0.0M
2022-09-14 32.50 32.99 32.00 32.50 0.0M
2022-09-13 32.50 32.40 32.00 32.50 0.0M
2022-09-12 32.25 32.50 32.00 32.25 0.4M
2022-09-09 32.50 32.00 32.00 32.25 0.1M
2022-09-08 34.50 35.00 32.00 32.50 0.1M
2022-09-07 34.50 34.20 34.20 34.50 0.0M
2022-09-06 34.25 34.20 34.00 34.50 0.0M
2022-09-05 34.50 34.50 34.00 34.25 0.0M
2022-09-02 34.50 34.99 34.00 34.50 0.0M
2022-09-01 34.50 35.00 34.00 34.50 0.0M
2022-08-31 36.00 35.50 34.00 34.50 0.1M
2022-08-30 35.50 37.70 35.00 36.50 0.0M
2022-08-26 35.50 37.00 34.00 35.50 0.3M
2022-08-25 33.50 36.00 32.75 35.00 0.4M
2022-08-24 33.50 35.40 32.00 33.50 0.1M
2022-08-23 34.50 36.00 32.50 33.50 0.0M
2022-08-22 34.50 36.00 33.06 34.50 0.0M
2022-08-19 34.00 35.00 33.44 34.50 0.0M
2022-08-18 33.00 34.00 33.40 34.00 0.0M
2022-08-17 33.50 32.52 32.30 33.00 0.0M
2022-08-16 33.50 35.00 32.00 33.50 0.0M
2022-08-15 33.50 34.40 32.00 33.50 0.1M
2022-08-12 33.50 34.97 32.25 33.50 0.0M
2022-08-11 31.50 35.00 32.00 33.50 0.0M
2022-08-10 29.00 33.00 29.80 31.50 0.0M
2022-08-09 29.00 29.80 28.20 29.00 0.0M
2022-08-08 29.00 29.30 27.00 29.00 0.0M
2022-08-05 29.50 29.40 27.50 29.00 0.0M
2022-08-04 29.50 29.44 28.45 29.50 0.0M
2022-08-03 29.00 29.44 28.30 29.00 0.0M
2022-08-02 29.00 28.22 28.22 29.00 0.0M
2022-08-01 29.50 28.22 28.22 29.00 0.0M
2022-07-29 29.00 29.24 28.25 29.00 0.0M
2022-07-28 29.00 29.20 29.20 29.00 0.0M
2022-07-27 29.00 29.24 28.20 29.00 0.0M
2022-07-26 29.00 29.40 28.10 29.00 0.0M
2022-07-25 27.50 29.50 27.01 29.00 0.1M
2022-07-22 27.00 28.00 26.50 27.50 0.0M
2022-07-21 26.50 28.00 26.50 27.00 0.0M
2022-07-20 26.00 25.60 25.60 26.00 0.0M
2022-07-19 26.00 25.60 25.60 26.00 0.0M
2022-07-18 25.00 26.34 25.50 26.00 0.2M
2022-07-15 25.00 25.80 25.00 25.00 0.1M
2022-07-14 26.25 26.00 24.00 25.00 0.0M
2022-07-13 26.25 26.00 26.00 26.25 0.0M
2022-07-12 26.25 26.25 26.25 26.25 0.0M
2022-07-11 26.50 26.40 26.00 26.00 0.0M
2022-07-08 26.50 26.45 26.40 26.50 0.0M
2022-07-07 26.75 26.45 26.17 26.50 0.1M
2022-07-06 27.50 27.25 27.00 27.25 0.0M
2022-07-05 28.00 28.98 27.12 27.50 0.0M
2022-07-04 28.00 28.00 26.50 28.00 0.0M
2022-07-01 28.00 28.00 28.00 28.00 0.0M
2022-06-30 29.50 29.50 28.50 28.50 0.0M
2022-06-29 29.50 29.50 29.50 29.50 0.0M
2022-06-28 30.00 28.00 28.00 29.50 0.0M
2022-06-27 30.00 30.00 30.00 30.00 1.3M
2022-06-24 30.00 30.00 30.00 30.00 0.0M
2022-06-23 30.00 29.15 29.15 30.00 0.0M
2022-06-22 30.00 30.45 28.00 30.00 0.0M
2022-06-21 30.00 32.00 28.00 32.00 0.0M
2022-06-20 30.00 30.45 28.30 30.00 0.0M
2022-06-17 30.00 32.00 28.28 30.00 0.0M
2022-06-16 30.00 28.28 28.28 30.00 0.0M
2022-06-15 30.00 31.75 28.00 30.00 0.0M
2022-06-14 30.00 28.28 28.24 30.00 0.0M
2022-06-13 30.00 31.75 31.75 30.00 0.0M
2022-06-10 30.00 31.75 28.00 30.00 0.0M
2022-06-09 30.00 31.75 31.75 30.00 0.0M
2022-06-08 30.50 31.75 28.00 30.00 0.0M
2022-06-07 30.50 31.00 29.50 30.50 0.0M
2022-06-06 30.50 29.30 29.18 30.50 0.0M
2022-06-01 30.50 30.50 30.50 30.50 0.0M
2022-05-31 30.50 30.50 30.50 30.50 0.0M
2022-05-30 30.50 31.00 29.18 30.50 0.0M
2022-05-27 30.50 30.90 29.18 30.50 0.0M
2022-05-26 30.50 30.90 30.90 30.50 0.0M
2022-05-25 30.50 30.95 29.02 30.50 0.0M
2022-05-24 30.50 31.00 30.75 30.50 0.0M
2022-05-23 30.50 29.00 29.00 30.50 0.0M
2022-05-20 31.00 32.20 31.40 30.50 0.0M
2022-05-19 30.50 33.00 29.00 31.00 0.0M
2022-05-18 30.50 31.90 29.15 30.50 0.0M
2022-05-17 30.50 32.00 29.15 30.50 0.0M
2022-05-16 30.50 32.00 29.15 30.50 0.0M
2022-05-13 29.50 30.00 29.06 29.50 0.0M
2022-05-12 29.50 30.00 29.06 29.50 0.0M
2022-05-11 32.25 32.00 29.00 29.00 0.0M
2022-05-10 35.50 35.25 32.00 32.60 0.0M
2022-05-09 36.00 37.00 35.50 35.50 0.0M
2022-05-06 36.00 36.26 36.00 36.00 0.0M
2022-05-05 36.00 36.26 36.26 36.00 0.0M
2022-05-04 36.00 37.00 36.26 36.00 0.0M
2022-05-03 36.00 36.26 36.26 36.00 0.0M
2022-04-29 36.00 36.00 36.00 36.00 0.0M
2022-04-28 36.50 36.98 36.98 36.50 0.0M
2022-04-27 37.50 37.00 36.00 36.50 0.0M
2022-04-26 37.50 37.00 37.00 37.50 0.0M
2022-04-25 37.50 37.06 37.00 37.50 0.0M
2022-04-22 37.50 38.20 37.00 38.20 0.0M
2022-04-21 41.50 42.00 36.00 37.50 0.1M
2022-04-20 41.50 41.00 41.00 41.50 0.0M
2022-04-19 41.50 43.00 40.76 41.50 0.0M
2022-04-14 41.00 42.40 40.00 41.50 0.0M
2022-04-13 40.50 42.00 40.20 41.00 0.0M
2022-04-12 38.50 40.00 39.80 39.50 0.0M
2022-04-11 36.00 40.00 36.99 38.50 0.0M
2022-04-08 36.00 36.99 35.12 36.00 0.0M
2022-04-07 36.00 37.00 35.00 36.00 0.0M
2022-04-06 36.00 36.45 35.60 36.00 0.0M
2022-04-05 36.00 35.55 35.55 36.00 0.0M
2022-04-04 36.00 37.00 35.00 36.00 0.0M
2022-04-01 36.00 37.00 35.50 36.00 0.0M
2022-03-31 35.50 37.00 35.00 36.00 0.0M
2022-03-30 39.00 38.50 32.00 34.50 0.1M
2022-03-29 41.00 40.90 38.00 39.00 0.1M
2022-03-28 39.00 42.13 38.11 41.00 0.2M
2022-03-25 36.00 39.70 35.00 39.00 0.3M
2022-03-24 32.00 34.00 31.20 32.50 0.0M
2022-03-23 30.50 32.00 30.56 31.50 0.0M
2022-03-22 30.00 31.00 29.80 30.50 0.0M
2022-03-21 30.50 31.10 29.33 30.00 0.1M
2022-03-18 30.50 31.10 29.00 30.50 0.0M
2022-03-17 31.00 31.25 31.20 31.00 0.0M
2022-03-16 31.00 31.00 30.00 31.00 0.0M
2022-03-15 31.00 31.40 31.00 31.00 0.0M
2022-03-14 31.00 31.40 31.00 31.00 0.0M
2022-03-11 30.50 32.00 29.33 31.00 0.0M
2022-03-10 30.50 32.00 32.00 30.50 0.0M
2022-03-09 30.50 32.00 29.18 30.50 0.0M
2022-03-08 30.00 32.00 30.00 30.50 0.0M
2022-03-07 30.00 30.00 28.10 30.00 0.0M
2022-03-04 30.00 30.80 28.10 30.00 0.0M
2022-03-03 30.00 28.25 28.25 30.00 0.0M
2022-03-02 30.00 28.25 28.25 30.00 0.0M
2022-03-01 30.00 31.75 28.10 30.00 0.0M
2022-02-28 30.00 28.00 28.00 30.00 0.0M
2022-02-25 30.00 32.00 28.24 30.00 0.0M
2022-02-24 31.00 31.10 28.00 30.00 0.0M
2022-02-23 31.00 31.75 30.00 31.00 0.0M
2022-02-22 31.00 31.75 30.00 31.00 0.0M
2022-02-21 31.50 33.00 30.00 31.00 0.1M
2022-02-18 31.50 32.75 30.00 31.50 0.0M
2022-02-17 31.50 33.00 30.20 31.50 0.0M
2022-02-16 31.50 33.00 30.20 31.50 0.0M
2022-02-15 31.50 33.00 31.70 31.50 0.0M
2022-02-14 31.50 33.00 30.00 31.50 0.0M
2022-02-11 31.50 31.95 30.18 31.50 0.0M
2022-02-10 31.50 32.25 30.18 31.50 0.0M
2022-02-09 31.50 31.80 30.45 31.50 0.0M
2022-02-08 31.50 32.25 29.00 31.50 0.0M
2022-02-07 33.00 32.30 30.00 31.50 0.0M
2022-02-04 33.00 33.28 32.12 33.00 0.0M
2022-02-03 33.00 33.28 32.12 33.00 0.0M
2022-02-02 33.00 33.28 32.00 33.00 0.0M
2022-02-01 31.50 33.90 32.00 33.00 0.1M
2022-01-31 31.00 32.00 31.50 31.50 0.1M
2022-01-28 31.50 33.00 30.00 31.00 0.0M
2022-01-27 31.50 30.50 30.50 31.50 0.0M
2022-01-26 31.50 30.50 30.50 31.50 0.0M
2022-01-25 32.00 33.10 30.40 31.50 0.0M
2022-01-24 32.00 33.20 33.20 32.00 0.0M
2022-01-21 32.00 33.20 32.50 32.00 0.0M
2022-01-20 32.00 34.40 32.40 32.00 0.1M
2022-01-19 32.00 34.00 33.00 32.00 0.0M
2022-01-18 32.00 33.80 30.50 32.00 0.0M
2022-01-17 32.00 33.20 30.24 32.00 0.0M
2022-01-14 32.00 34.00 30.50 32.00 0.0M
2022-01-13 32.00 34.00 30.50 32.00 0.0M
2022-01-12 32.50 33.00 30.00 32.00 0.0M
2022-01-11 34.00 33.60 31.00 32.50 0.0M
2022-01-10 35.00 36.00 31.50 34.00 0.1M
2022-01-07 28.50 37.00 30.00 35.00 0.2M
2022-01-06 26.50 29.00 26.30 28.50 0.0M
2022-01-05 26.00 27.00 25.20 26.50 0.0M
2022-01-04 26.00 27.00 27.00 26.00 0.0M