Galiano Gold Inc. (LON:0UIT)
London · Delayed Price · Currency is GBP · Price in CAD 3.680
-0.450 (-10.90%)
At close: Jan 30, 2026
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | 5.80% | 13,003 |
| 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 |
| 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 |