Galiano Gold Inc. (LON:0UIT)
London · Delayed Price · Currency is GBP · Price in CAD 3.325
-0.065 (-1.92%)
At close: Dec 3, 2025
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.92% | 100 |
| Dec 1, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | -2.59% | 10,437 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 5.30% | 25,250 |
| Nov 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.05% | 4,326 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 15.57% | 27,604 |
| Nov 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.17% | 12,169 |
| Nov 21, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.04% | 5,882 |
| Nov 20, 2025 | 3.19 | 3.19 | 2.95 | 2.95 | 2.95 | -1.51% | 7,110 |
| Nov 18, 2025 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -4.17% | 9,714 |
| Nov 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 16,277 |
| Nov 14, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -4.00% | 24,768 |
| Nov 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 6,221 |
| Nov 11, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -1.12% | 24,085 |
| Nov 10, 2025 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | 9.04% | 15,246 |
| Nov 7, 2025 | 2.83 | 3.03 | 2.83 | 2.88 | 2.88 | -12.88% | 36,416 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.01% | 9,040 |
| Nov 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.04% | 103,329 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.43% | 13,322 |
| Oct 27, 2025 | 3.70 | 3.70 | 3.48 | 3.50 | 3.50 | -9.81% | 6,911 |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 10.40% | 4,432 |
| Oct 22, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.97% | 10,241 |
| Oct 21, 2025 | 3.68 | 3.69 | 3.66 | 3.66 | 3.66 | -14.20% | 13,656 |
| Oct 20, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | 5.97% | 18,706 |
| Oct 17, 2025 | 4.21 | 4.21 | 4.02 | 4.02 | 4.02 | -7.48% | 25,993 |
| Oct 16, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 5.21% | 12,169 |
| Oct 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.48% | 10,179 |
| Oct 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.62% | 16,421 |
| Oct 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.96% | 13,822 |
| Oct 9, 2025 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -1.27% | 10,309 |
| Oct 8, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 10.67% | 49,681 |
| Oct 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.70% | 25,914 |
| Oct 6, 2025 | 3.70 | 3.74 | 3.59 | 3.59 | 3.59 | 5.44% | 18,731 |
| Oct 3, 2025 | 3.23 | 3.40 | 3.23 | 3.40 | 3.40 | 10.21% | 18,476 |
| Oct 2, 2025 | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | 2.15% | 4,755 |
| Oct 1, 2025 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -5.33% | 20,851 |
| Sep 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.07% | 45,488 |
| Sep 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.31% | 5,037 |
| Sep 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.42% | 21,316 |
| Sep 23, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -7.16% | 36,933 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 1.34% | 6,990 |
| Sep 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.13% | 1,185 |
| 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 |