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
2023-12-29 14.00 14.05 13.50 14.00 0.0M
2023-12-28 14.00 14.39 13.50 14.00 0.0M
2023-12-27 14.00 14.50 13.50 14.00 0.2M
2023-12-22 14.00 14.00 14.00 14.00 0.0M
2023-12-21 14.00 14.00 14.00 14.00 0.0M
2023-12-20 14.00 14.00 14.00 14.00 0.0M
2023-12-19 14.00 14.47 13.80 14.00 0.0M
2023-12-18 13.75 13.50 13.50 14.00 0.0M
2023-12-15 13.75 13.75 13.75 13.75 0.0M
2023-12-14 13.75 14.46 14.46 13.75 0.0M
2023-12-13 13.75 13.75 13.75 13.75 0.0M
2023-12-12 13.75 14.50 13.72 13.75 0.0M
2023-12-11 13.75 14.50 13.60 13.75 0.0M
2023-12-08 14.25 14.00 14.00 14.25 0.0M
2023-12-07 14.25 14.50 14.00 14.25 0.0M
2023-12-06 14.25 14.10 14.02 14.25 0.0M
2023-12-05 13.25 15.00 13.50 14.25 0.0M
2023-12-04 13.25 13.50 13.49 13.25 0.0M
2023-12-01 13.25 13.30 13.02 13.25 0.0M
2023-11-30 13.25 13.29 13.23 13.25 0.0M
2023-11-29 13.25 13.30 13.29 13.25 0.0M
2023-11-28 13.25 13.50 13.23 13.25 0.0M
2023-11-27 13.25 13.00 13.00 13.25 0.0M
2023-11-24 13.25 13.23 13.23 13.25 0.0M
2023-11-23 13.25 13.25 13.25 13.25 0.0M
2023-11-22 13.25 13.45 13.45 13.25 0.0M
2023-11-21 13.00 13.50 12.73 13.25 0.0M
2023-11-20 13.00 13.35 12.93 13.00 0.0M
2023-11-17 13.00 13.50 13.50 13.00 0.1M
2023-11-16 13.00 13.50 12.93 13.00 0.0M
2023-11-15 13.00 13.35 12.93 13.00 0.0M
2023-11-14 13.00 13.35 12.50 13.00 0.0M
2023-11-13 13.00 13.00 13.00 13.00 0.0M
2023-11-10 13.25 13.50 13.10 13.00 0.0M
2023-11-09 12.75 14.00 12.00 14.00 0.1M
2023-11-08 12.00 12.60 12.00 12.75 0.0M
2023-11-07 11.50 11.88 11.11 12.00 0.0M
2023-11-06 11.50 12.00 11.10 11.50 0.0M
2023-11-03 11.75 11.56 11.56 11.50 0.0M
2023-11-02 11.75 11.87 11.56 11.75 0.0M
2023-11-01 11.75 11.87 11.56 11.75 0.0M
2023-10-31 11.75 11.56 11.56 11.75 0.0M
2023-10-30 11.75 11.89 11.88 11.75 0.0M
2023-10-27 11.75 11.55 11.55 11.75 0.0M
2023-10-26 11.75 11.89 11.89 11.75 0.0M
2023-10-25 11.75 11.90 11.90 11.75 0.0M
2023-10-24 11.75 11.75 11.75 11.75 0.0M
2023-10-23 12.25 11.55 11.50 11.75 0.0M
2023-10-20 12.50 12.03 11.51 11.75 0.0M
2023-10-19 12.50 12.40 12.00 12.50 0.0M
2023-10-18 12.50 13.00 12.00 12.50 0.0M
2023-10-17 12.50 12.49 12.00 12.50 0.0M
2023-10-16 12.50 12.69 12.00 12.50 0.0M
2023-10-13 12.25 12.35 12.00 12.25 0.0M
2023-10-12 12.25 12.40 12.00 12.25 0.0M
2023-10-11 12.50 12.50 12.10 12.25 0.0M
2023-10-10 12.25 12.10 12.10 12.25 0.0M
2023-10-09 12.25 12.00 12.00 12.25 0.0M
2023-10-06 13.00 12.50 11.97 12.25 0.0M
2023-10-05 13.00 13.00 13.00 13.00 0.0M
2023-10-04 13.00 13.98 12.50 13.00 0.0M
2023-10-03 12.50 13.98 12.90 13.00 0.0M
2023-10-02 13.25 12.99 12.02 12.50 0.0M
2023-09-29 13.25 13.25 13.25 13.25 0.0M
2023-09-28 13.75 13.15 12.50 13.25 0.0M
2023-09-27 13.75 13.38 13.38 13.75 0.0M
2023-09-26 13.75 14.50 13.38 13.75 0.0M
2023-09-25 13.75 14.40 14.40 13.75 0.0M
2023-09-22 13.75 14.35 14.00 14.00 0.0M
2023-09-21 13.75 14.50 14.40 13.75 0.0M
2023-09-20 13.75 14.45 14.45 13.75 0.0M
2023-09-19 13.75 14.47 13.38 13.75 0.0M
2023-09-18 13.75 14.50 14.50 13.75 0.0M
2023-09-15 13.75 14.50 13.30 14.00 0.0M
2023-09-14 13.75 13.75 13.75 13.75 0.0M
2023-09-13 14.25 14.49 14.00 13.75 0.1M
2023-09-12 14.25 14.25 14.25 14.25 0.0M
2023-09-11 14.25 14.50 14.00 14.25 0.0M
2023-09-08 14.50 14.50 14.01 14.25 0.0M
2023-09-07 15.50 15.00 15.00 14.50 0.0M
2023-09-06 15.50 15.74 15.00 15.50 0.0M
2023-09-05 15.50 15.99 15.00 15.50 0.0M
2023-09-04 15.50 15.99 15.00 15.50 0.0M
2023-09-01 15.50 15.01 15.01 15.50 0.0M
2023-08-31 15.50 15.99 15.00 15.50 0.0M
2023-08-30 15.50 15.99 15.99 15.50 0.0M
2023-08-29 15.50 16.00 15.00 15.50 0.0M
2023-08-25 15.50 15.01 15.01 15.50 0.0M
2023-08-24 15.50 16.00 15.50 15.50 0.0M
2023-08-23 16.50 16.30 15.00 15.50 0.1M
2023-08-22 16.50 16.00 16.00 16.50 0.0M
2023-08-21 16.50 16.35 16.35 16.50 0.0M
2023-08-18 16.50 16.00 16.00 16.50 0.0M
2023-08-17 16.50 16.40 16.00 16.50 0.0M
2023-08-16 16.50 16.50 16.50 16.50 0.0M
2023-08-15 17.00 17.30 16.00 16.50 0.0M
2023-08-14 17.00 17.35 16.50 17.00 0.0M
2023-08-11 17.00 17.27 17.27 17.00 0.0M
2023-08-10 16.50 17.30 17.00 17.00 0.0M
2023-08-09 18.50 18.40 16.25 16.50 0.0M
2023-08-08 18.50 18.45 18.00 18.50 0.0M
2023-08-07 18.50 18.75 18.01 18.50 0.0M
2023-08-04 18.50 18.97 18.00 19.00 0.0M
2023-08-03 19.25 19.99 19.99 18.50 0.0M
2023-08-02 19.25 19.90 19.90 19.25 0.0M
2023-08-01 18.50 19.00 18.50 19.25 0.1M
2023-07-31 19.00 19.00 18.40 18.50 0.0M
2023-07-28 17.00 19.50 17.98 19.00 0.0M
2023-07-27 17.00 19.00 16.30 17.00 0.0M
2023-07-26 17.00 17.00 17.00 17.00 0.0M
2023-07-25 17.00 17.50 16.30 17.00 0.1M
2023-07-24 17.00 17.00 17.00 17.00 0.0M
2023-07-21 17.00 17.45 16.20 17.00 0.0M
2023-07-20 17.00 17.50 17.50 17.00 0.0M
2023-07-19 17.00 17.00 17.00 17.00 0.0M
2023-07-18 16.25 17.90 17.00 16.75 0.0M
2023-07-17 15.75 16.00 15.50 15.75 0.0M
2023-07-14 15.75 16.00 15.78 15.75 0.0M
2023-07-13 15.75 16.00 15.50 15.75 0.0M
2023-07-12 15.75 16.00 15.50 15.75 0.0M
2023-07-11 15.75 16.00 15.85 15.75 0.0M
2023-07-10 15.75 16.00 15.50 15.75 0.0M
2023-07-07 15.50 15.00 15.00 15.50 0.0M
2023-07-06 15.50 15.75 15.00 15.50 0.0M
2023-07-05 15.50 15.05 15.00 15.50 0.0M
2023-07-04 15.50 16.00 15.45 15.50 0.0M
2023-07-03 15.50 15.75 15.45 15.50 0.0M
2023-06-30 15.50 15.89 15.89 15.50 0.0M
2023-06-29 15.50 15.50 15.50 15.50 0.0M
2023-06-28 15.50 16.00 15.30 15.50 0.0M
2023-06-27 15.50 15.50 15.50 15.50 0.0M
2023-06-26 15.50 16.00 16.00 15.50 0.0M
2023-06-23 15.00 15.90 15.75 15.50 0.0M
2023-06-22 14.75 15.00 15.00 15.00 0.0M
2023-06-21 14.00 15.25 14.80 14.50 0.0M
2023-06-20 15.25 15.00 14.20 14.50 0.0M
2023-06-19 16.50 16.70 14.60 15.25 0.1M
2023-06-16 16.50 16.80 16.00 16.50 0.0M
2023-06-15 17.25 17.00 16.00 16.50 0.0M
2023-06-14 17.50 17.45 16.10 17.25 0.1M
2023-06-13 17.50 17.00 17.00 17.50 0.0M
2023-06-12 17.50 17.00 17.00 17.50 0.0M
2023-06-09 17.50 17.50 17.50 17.50 0.0M
2023-06-08 17.50 17.12 17.12 17.50 0.0M
2023-06-07 17.50 17.50 17.50 17.50 0.0M
2023-06-06 17.50 17.50 17.50 17.50 0.0M
2023-06-05 17.50 17.15 17.00 17.50 0.0M
2023-06-02 17.50 17.70 16.60 17.50 0.0M
2023-06-01 17.50 17.40 17.00 17.50 0.0M
2023-05-31 17.50 17.70 16.50 17.50 0.0M
2023-05-30 18.00 17.74 17.00 17.50 0.0M
2023-05-26 18.00 17.10 17.10 18.00 0.0M
2023-05-25 18.00 18.50 18.50 18.00 0.0M
2023-05-24 18.00 18.50 17.17 18.00 0.0M
2023-05-23 18.00 19.00 18.58 18.00 0.0M
2023-05-22 18.50 18.60 17.10 18.00 0.0M
2023-05-19 18.50 18.80 18.00 18.50 0.0M
2023-05-18 18.50 18.75 18.75 18.50 0.0M
2023-05-17 18.50 18.80 18.00 18.50 0.0M
2023-05-16 19.50 19.50 18.50 18.50 0.1M
2023-05-15 19.50 20.40 19.00 19.50 0.0M
2023-05-12 19.10 19.00 19.00 19.10 0.0M
2023-05-11 19.10 19.10 19.00 19.10 0.0M
2023-05-10 21.50 21.01 18.00 19.10 0.2M
2023-05-09 21.50 22.00 21.99 21.50 0.0M
2023-05-05 21.50 21.99 21.01 21.50 0.0M
2023-05-04 22.00 22.40 21.00 21.50 0.0M
2023-05-03 22.50 22.99 21.20 22.00 0.0M
2023-05-02 23.50 25.00 22.00 22.50 0.0M
2023-04-28 23.50 25.00 23.75 23.50 0.0M
2023-04-27 23.50 24.10 22.50 23.50 0.0M
2023-04-26 23.50 24.10 22.00 23.50 0.0M
2023-04-25 23.50 23.50 23.50 23.50 0.0M
2023-04-24 24.50 23.63 22.00 23.50 0.0M
2023-04-21 24.50 25.00 23.63 24.50 0.0M
2023-04-20 24.50 25.00 24.75 24.50 0.0M
2023-04-19 25.00 25.98 23.66 24.50 0.0M
2023-04-18 25.00 25.98 24.00 25.00 0.0M
2023-04-17 25.50 26.25 24.00 25.00 0.1M
2023-04-14 25.00 27.00 24.00 25.50 0.0M
2023-04-13 23.70 25.00 23.53 25.00 0.1M
2023-04-12 24.20 25.00 23.50 23.70 0.1M
2023-04-11 24.20 25.00 23.42 24.20 0.0M
2023-04-06 23.70 24.00 23.41 23.70 0.0M
2023-04-05 20.90 24.00 21.00 23.70 0.1M
2023-04-04 19.75 21.00 19.80 20.90 0.1M
2023-04-03 19.50 20.00 19.62 19.75 0.0M
2023-03-31 19.75 20.00 20.00 19.75 0.0M
2023-03-30 19.25 20.00 19.50 19.75 0.0M
2023-03-29 19.25 19.49 19.00 19.25 0.2M
2023-03-28 19.75 19.50 19.00 19.25 0.0M
2023-03-27 19.75 20.00 18.50 20.00 0.0M
2023-03-24 20.50 21.00 19.50 19.75 0.0M
2023-03-23 21.00 22.00 20.00 20.50 0.0M
2023-03-22 21.00 22.00 21.80 21.00 0.2M
2023-03-21 21.00 22.00 21.45 22.00 0.0M
2023-03-20 19.50 22.00 19.99 21.00 0.1M
2023-03-17 19.50 20.00 19.01 19.50 0.0M
2023-03-16 21.50 21.90 19.00 19.50 0.1M
2023-03-15 21.50 22.00 21.20 21.50 0.0M
2023-03-14 21.50 22.00 21.20 21.50 0.0M
2023-03-13 21.50 22.00 21.00 21.50 0.0M
2023-03-10 21.50 21.50 20.50 21.50 0.0M
2023-03-09 21.50 21.50 21.50 21.50 0.0M
2023-03-08 21.50 21.60 21.00 21.50 0.0M
2023-03-07 21.50 21.95 20.00 21.50 0.0M
2023-03-06 22.00 23.00 20.58 21.50 0.0M
2023-03-03 22.50 23.00 22.00 22.00 0.0M
2023-03-02 23.00 23.40 22.00 22.50 0.0M
2023-03-01 23.50 23.01 22.06 23.00 0.0M
2023-02-28 23.50 23.01 23.00 23.50 0.0M
2023-02-27 22.50 23.75 22.35 23.50 0.0M
2023-02-24 22.25 22.90 22.38 22.50 0.1M
2023-02-23 22.50 22.00 22.00 22.25 0.0M
2023-02-22 22.50 22.51 22.51 22.50 0.0M
2023-02-21 22.50 22.53 22.00 22.50 0.0M
2023-02-20 22.50 22.53 22.00 22.50 0.0M
2023-02-17 22.50 23.00 22.53 22.50 0.0M
2023-02-16 22.50 23.00 22.00 22.50 0.0M
2023-02-15 23.50 23.75 22.00 22.50 0.0M
2023-02-14 24.50 25.00 23.00 23.50 0.1M
2023-02-13 26.50 26.09 25.00 25.00 0.0M
2023-02-10 26.50 26.10 26.10 26.50 0.0M
2023-02-09 27.00 27.70 25.00 26.50 0.0M
2023-02-08 27.00 27.00 27.00 27.00 0.0M
2023-02-07 27.00 26.80 26.00 27.00 0.0M
2023-02-06 26.50 27.00 26.00 27.00 0.1M
2023-02-03 26.50 26.95 26.00 26.50 0.0M
2023-02-02 26.50 26.90 26.00 26.50 0.0M
2023-02-01 27.00 27.85 26.00 26.50 0.0M
2023-01-31 27.50 27.85 27.00 27.00 0.0M
2023-01-30 28.25 28.00 27.00 27.50 0.0M
2023-01-27 28.50 29.00 28.00 28.25 0.2M
2023-01-26 29.50 29.50 28.94 28.50 0.0M
2023-01-25 29.50 29.70 29.46 29.50 0.0M
2023-01-24 29.50 30.00 29.11 29.50 0.0M
2023-01-23 29.50 30.00 29.46 29.50 0.0M
2023-01-20 29.50 30.00 29.00 29.50 0.1M
2023-01-19 29.50 29.99 29.40 29.50 0.0M
2023-01-18 29.00 29.99 29.98 29.50 0.0M
2023-01-17 29.00 29.98 29.98 29.00 0.0M
2023-01-16 29.00 30.39 29.94 29.00 0.0M
2023-01-13 29.50 31.00 28.90 29.50 0.0M
2023-01-12 31.00 30.50 29.00 29.50 0.0M
2023-01-11 31.00 30.90 30.90 31.00 0.0M
2023-01-10 31.00 31.10 30.00 31.00 0.0M
2023-01-09 31.50 32.00 29.00 31.00 0.0M
2023-01-06 32.00 34.00 33.60 32.00 0.0M
2023-01-05 32.50 33.70 30.00 32.00 0.0M
2023-01-04 33.50 33.70 32.00 32.50 0.1M
2023-01-03 33.50 35.00 35.00 33.50 0.0M