Galiano Gold Inc. (LON:0UIT)
London · Delayed Price · Currency is GBP · Price in CAD 4.005
+0.115 (2.96%)
At close: Oct 10, 2025
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |