Galiano Gold Inc. (FRA:B7U)
Germany · Delayed Price · Currency is EUR 2.130
+0.090 (4.41%)
At close: Nov 28, 2025
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | 4.41% | 10,450 |
| Nov 27, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | 1,500 |
| Nov 26, 2025 | 1.96 | 2.14 | 1.96 | 2.06 | 2.06 | 8.99% | 11,800 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 9.57% | 1,900 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.82% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.84% | - |
| Nov 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.17% | - |
| Nov 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.34% | - |
| Nov 18, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 8,312 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Nov 14, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -6.40% | 10,670 |
| Nov 13, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 6.56% | - |
| Nov 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.75% | - |
| Nov 11, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.63% | 8,725 |
| Nov 10, 2025 | 1.78 | 1.97 | 1.78 | 1.93 | 1.93 | -3.50% | 5,322 |
| Nov 7, 2025 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | -2.44% | 1,000 |
| Nov 6, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.76% | - |
| Nov 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.75% | - |
| Nov 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | - |
| Nov 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.29% | - |
| Oct 31, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 2.40% | 1,000 |
| Oct 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Oct 29, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.42% | 2,000 |
| Oct 28, 2025 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | -8.26% | 1,500 |
| Oct 27, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -2.54% | 1,300 |
| Oct 24, 2025 | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | 2.61% | 3,000 |
| Oct 23, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | 5,000 |
| Oct 22, 2025 | 2.22 | 2.24 | 2.17 | 2.24 | 2.24 | -0.88% | 3,400 |
| Oct 21, 2025 | 2.49 | 2.49 | 2.26 | 2.26 | 2.26 | -10.32% | 1,000 |
| Oct 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.13% | 2,000 |
| Oct 17, 2025 | 2.63 | 2.63 | 2.42 | 2.42 | 2.42 | -6.92% | 6,000 |
| Oct 16, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 5.69% | 4,500 |
| Oct 15, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | -0.40% | 1,300 |
| Oct 14, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2.49% | 1,000 |
| Oct 13, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | 2,000 |
| Oct 10, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | -2.83% | 4,000 |
| Oct 9, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.82% | - |
| Oct 8, 2025 | 2.23 | 2.45 | 2.23 | 2.45 | 2.45 | 10.86% | 3,300 |
| Oct 7, 2025 | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | 1.84% | 5,200 |
| Oct 6, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 9.32% | 5,400 |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.75% | - |
| Oct 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.16% | - |
| Oct 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.64% | 1,000 |
| Sep 30, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.77% | 1,000 |
| Sep 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.72% | - |
| Sep 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.17% | - |
| Sep 25, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 4.12% | 1,375 |
| Sep 24, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 2,800 |
| Sep 23, 2025 | 2.13 | 2.14 | 1.87 | 1.87 | 1.87 | -10.95% | 3,850 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.79% | - |