Galiano Gold Inc. (LON:0UIT)
London · Delayed Price · Currency is GBP · Price in CAD 4.340
-0.200 (-4.41%)
At close: Mar 5, 2026
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.56 | 4.57 | 4.44 | 4.54 | 4.54 | 1.34% | 3,203 |
| Mar 3, 2026 | 4.54 | 4.65 | 4.30 | 4.48 | 4.48 | -6.86% | 56,377 |
| Mar 2, 2026 | 4.86 | 4.92 | 4.60 | 4.81 | 4.81 | 3.66% | 44,905 |
| Feb 27, 2026 | 4.67 | 4.70 | 4.57 | 4.64 | 4.64 | 1.53% | 8,842 |
| Feb 26, 2026 | 4.51 | 4.57 | 4.45 | 4.57 | 4.57 | -0.87% | 19,873 |
| Feb 25, 2026 | 4.46 | 4.64 | 4.44 | 4.61 | 4.61 | 5.01% | 547,517 |
| Feb 24, 2026 | 4.18 | 4.39 | 4.14 | 4.39 | 4.39 | 2.57% | 123,792 |
| Feb 23, 2026 | 4.25 | 4.42 | 4.22 | 4.28 | 4.28 | 2.39% | 26,380 |
| Feb 20, 2026 | 4.16 | 4.18 | 4.07 | 4.18 | 4.18 | 3.98% | 31,428 |
| Feb 19, 2026 | 3.79 | 4.08 | 3.79 | 4.02 | 4.02 | 4.96% | 31,238 |
| Feb 18, 2026 | 3.90 | 3.92 | 3.81 | 3.83 | 3.83 | 0.26% | 20,915 |
| Feb 17, 2026 | 3.98 | 4.03 | 3.69 | 3.82 | 3.82 | -8.39% | 30,873 |
| Feb 13, 2026 | 3.93 | 4.22 | 3.93 | 4.17 | 4.17 | 8.59% | 51,144 |
| Feb 12, 2026 | 4.23 | 4.24 | 3.84 | 3.84 | 3.84 | -7.69% | 54,827 |
| Feb 11, 2026 | 4.19 | 4.23 | 4.05 | 4.16 | 4.16 | 6.39% | 45,501 |
| Feb 10, 2026 | 3.88 | 3.97 | 3.81 | 3.91 | 3.91 | 3.71% | 25,893 |
| Feb 9, 2026 | 3.62 | 3.78 | 3.60 | 3.77 | 3.77 | 7.10% | 31,837 |
| Feb 6, 2026 | 3.43 | 3.53 | 3.35 | 3.52 | 3.52 | 3.53% | 38,715 |
| Feb 5, 2026 | 3.52 | 3.56 | 3.40 | 3.40 | 3.40 | -3.13% | 156,797 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.51 | 3.51 | 3.51 | -6.40% | 158,336 |
| Feb 3, 2026 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | 3.59% | 22,964 |
| Feb 2, 2026 | 3.57 | 3.79 | 3.55 | 3.62 | 3.62 | -1.63% | 9,102 |
| Jan 30, 2026 | 3.89 | 3.96 | 3.66 | 3.68 | 3.68 | -10.90% | 390,194 |
| Jan 29, 2026 | 4.34 | 4.40 | 4.09 | 4.13 | 4.13 | -0.48% | 68,729 |
| Jan 28, 2026 | 4.27 | 4.31 | 4.15 | 4.15 | 4.15 | 0.24% | 3,485 |
| Jan 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -6.12% | 29,251 |
| Jan 26, 2026 | 4.35 | 4.44 | 4.31 | 4.41 | 4.41 | 4.75% | 74,425 |
| Jan 22, 2026 | 4.00 | 4.21 | 4.00 | 4.21 | 4.21 | 4.21% | 21,176 |
| Jan 21, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 7.73% | 19,024 |
| Jan 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 4,285 |
| Jan 15, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -4.74% | 199,997 |
| Jan 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.86% | 23,867 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 6.82% | 6,743 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% | 1,672 |
| Jan 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.60% | 4,625 |
| Jan 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.81% | 4,198 |
| Dec 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | 1,100 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.54% | 802 |
| Dec 29, 2025 | 3.54 | 3.54 | 3.43 | 3.43 | 3.43 | -5.25% | 7,566 |
| Dec 24, 2025 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | -3.47% | 3,515 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 8,823 |
| Dec 22, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | 9.14% | 32,230 |
| Dec 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.45% | 3,472 |
| Dec 15, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.43% | 17,290 |
| Dec 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.98% | 30,801 |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.95% | 5,473 |
| Dec 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.92% | 9,040 |
| 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 |