Galiano Gold Inc. (LON:0UIT)
London · Delayed Price · Currency is GBP · Price in CAD 3.510
+0.285 (8.84%)
At close: Sep 12, 2025
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 8.84% | 13,185 |
| Sep 10, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -11.40% | 73,309 |
| Sep 8, 2025 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 8.33% | 12,957 |
| Sep 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | 21,118 |
| Sep 3, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | 11.93% | 20,708 |
| Aug 29, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | 2.94% | 24,441 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | 3.21% | 5,435 |
| Aug 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 16,198 |
| Aug 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.02% | 46,712 |
| Aug 14, 2025 | 2.55 | 2.60 | 2.51 | 2.59 | 2.59 | 18.81% | 59,777 |
| Aug 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 7.92% | 7,700 |
| Aug 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 10.38% | 5,800 |
| Jul 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -10.29% | 7,541 |
| Jul 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 9.97% | 4,370 |
| Jul 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.13% | 3,577 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.96% | 27,961 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 3.91% | 17,500 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 1.70% | 56,500 |
| Jul 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | 32,600 |
| Jun 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.41% | 7,300 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.68% | 33,329 |
| Jun 23, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 1.76% | 15,627 |
| Jun 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | 3,700 |
| Jun 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.14% | 11,642 |
| Jun 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.14% | 11,210 |
| Jun 11, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.08% | 11,600 |
| Jun 10, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 16,500 |
| Jun 9, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -2.91% | 12,062 |
| Jun 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 12,211 |
| Jun 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.42% | 9,100 |
| Jun 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.27% | 1,000 |
| May 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 23,504 |
| May 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.30% | 4,800 |
| May 16, 2025 | 1.74 | 1.82 | 1.71 | 1.82 | 1.82 | 4.00% | 3,401 |
| May 15, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -13.15% | 37,346 |
| May 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.18% | 7,100 |
| May 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.16% | 5,100 |
| May 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | 7,912 |
| May 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.35% | 25,410 |
| May 8, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | -6.28% | 11,151 |
| May 7, 2025 | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | 7.47% | 22,143 |
| May 6, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 11.68% | 34,413 |
| May 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.53% | 3,900 |
| May 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 651 |
| May 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 2,600 |
| Apr 25, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 11,100 |
| Apr 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | 3,900 |
| Apr 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 24,462 |
| Apr 17, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 16,683 |
| Apr 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 30,159 |