Skip to main content
Galiano Gold Inc. (TSX:GAU)
Canada flag Canada · Delayed Price · Currency is CAD
1.850
-0.040 (-2.12%)
Feb 21, 2025, 4:00 PM EST

Galiano Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.861.881.811.851.85-2.12%262,316
Feb 20, 20251.811.921.811.891.893.28%136,415
Feb 19, 20251.811.831.781.831.831.67%86,622
Feb 18, 20251.801.841.781.801.800.56%63,000
Feb 14, 20251.881.931.791.791.79-4.79%89,745
Feb 13, 20251.851.881.811.881.883.30%69,006
Feb 12, 20251.781.851.781.821.821.68%74,092
Feb 11, 20251.791.831.791.791.790.56%66,315
Feb 10, 20251.741.811.721.781.785.95%519,605
Feb 7, 20251.751.751.681.681.68-1.75%214,605
Feb 6, 20251.761.761.691.711.71-2.84%207,100
Feb 5, 20251.671.771.671.761.764.76%352,107
Feb 4, 20251.661.681.631.681.681.82%825,216
Feb 3, 20251.651.691.601.651.653.12%616,500
Jan 31, 20251.701.701.591.601.60-3.03%93,100
Jan 30, 20251.661.731.601.651.65-393,907
Jan 29, 20251.671.761.561.651.65-2.94%429,500
Jan 28, 20251.661.711.641.701.704.29%83,143
Jan 27, 20251.631.661.611.631.63-2.40%54,300
Jan 24, 20251.681.721.671.671.67-1.76%72,000
Jan 23, 20251.641.711.611.701.703.03%122,435
Jan 22, 20251.631.661.611.651.651.85%70,400
Jan 21, 20251.571.651.541.621.625.19%188,600
Jan 20, 20251.601.601.531.541.54-1.28%38,600
Jan 17, 20251.571.601.551.561.56-0.64%149,122
Jan 16, 20251.651.661.571.571.57-4.85%198,444
Jan 15, 20251.761.771.641.651.65-6.78%158,547
Jan 14, 20251.771.821.721.771.771.14%515,300
Jan 13, 20251.791.791.741.751.75-2.23%50,000
Jan 10, 20251.811.841.791.791.79-2.72%91,507
Jan 9, 20251.881.881.841.841.84-1.08%20,400
Jan 8, 20251.831.861.781.861.861.64%63,917
Jan 7, 20251.841.891.811.831.831.67%32,500
Jan 6, 20251.821.851.801.801.80-3.23%71,930
Jan 3, 20251.921.921.831.861.86-1.59%37,413
Jan 2, 20251.801.911.801.891.895.59%93,324
Dec 31, 20241.761.801.761.791.791.70%23,725
Dec 30, 20241.781.801.751.761.76-2.22%59,619
Dec 27, 20241.781.821.781.801.80-1.10%35,100
Dec 24, 20241.771.821.771.821.823.41%13,347
Dec 23, 20241.761.791.741.761.760.57%30,200
Dec 20, 20241.751.811.751.751.75-1.69%99,200
Dec 19, 20241.731.781.731.781.783.49%111,900
Dec 18, 20241.811.821.721.721.72-5.49%81,557
Dec 17, 20241.861.861.801.821.82-4.71%216,626
Dec 16, 20241.881.911.821.911.910.53%126,040
Dec 13, 20241.871.901.831.901.90-138,937
Dec 12, 20241.921.921.871.901.90-1.55%64,600
Dec 11, 20241.891.961.891.931.931.58%67,247
Dec 10, 20241.911.921.871.901.901.06%61,034
Dec 9, 20241.861.961.851.881.881.62%86,610
Dec 6, 20241.871.881.831.851.85-2.12%130,000
Dec 5, 20241.921.921.881.891.89-0.53%46,713
Dec 4, 20241.961.981.901.901.90-4.04%73,300
Dec 3, 20241.902.011.901.981.984.21%180,912
Dec 2, 20242.002.001.881.901.90-4.04%75,600
Nov 29, 20242.052.051.971.981.98-0.50%61,626
Nov 28, 20241.992.021.971.991.99-1.97%24,444
Nov 27, 20242.012.051.982.032.033.57%68,748
Nov 26, 20242.012.011.961.961.96-2.49%103,301
Nov 25, 20242.002.101.932.012.01-1.95%224,600
Nov 22, 20241.962.091.942.052.054.59%131,524
Nov 21, 20242.002.001.891.961.96-1.01%795,945
Nov 20, 20242.012.011.951.981.98-1.49%131,747
Nov 19, 20242.072.081.992.012.01-0.99%509,500
Nov 18, 20242.042.152.032.032.031.00%123,500
Nov 15, 20242.062.111.972.012.01-0.99%59,121
Nov 14, 20242.022.071.992.032.031.00%46,100
Nov 13, 20241.942.121.942.012.01-514,636
Nov 12, 20241.902.031.862.012.013.61%252,300
Nov 11, 20242.002.001.891.941.94-3.96%314,105
Nov 8, 20242.182.202.002.022.02-9.82%249,521
Nov 7, 20242.242.252.172.242.241.36%61,634
Nov 6, 20242.192.242.172.212.21-1.34%58,332
Nov 5, 20242.302.312.212.242.24-0.44%69,600
Nov 4, 20242.342.372.252.252.25-4.26%56,940
Nov 1, 20242.412.452.342.352.35-2.08%55,801
Oct 31, 20242.452.452.312.402.40-2.44%111,200
Oct 30, 20242.512.512.412.462.46-1.20%67,900
Oct 29, 20242.382.522.382.492.493.75%107,800
Oct 28, 20242.452.462.382.402.40-2.04%64,300
Oct 25, 20242.532.562.422.452.45-1.61%110,700
Oct 24, 20242.482.552.422.492.493.32%427,824
Oct 23, 20242.342.412.322.412.414.33%112,692
Oct 22, 20242.332.352.252.312.311.76%97,000
Oct 21, 20242.192.302.172.272.279.13%275,300
Oct 18, 20241.992.101.982.082.087.77%158,727
Oct 17, 20242.002.011.931.931.93-2.03%37,700
Oct 16, 20242.022.041.971.971.97-1.99%71,512
Oct 15, 20241.962.041.932.012.013.08%78,500
Oct 11, 20241.951.961.931.951.952.09%37,223
Oct 10, 20241.821.931.821.911.915.52%70,600
Oct 9, 20241.811.841.791.811.81-1.63%68,300
Oct 8, 20241.861.881.831.841.84-1.60%31,810
Oct 7, 20241.911.911.861.871.87-1.06%57,600
Oct 4, 20241.901.951.891.891.890.53%125,700
Oct 3, 20241.911.931.881.881.88-3.09%70,900
Oct 2, 20241.931.961.881.941.940.52%322,205
Oct 1, 20241.921.961.901.931.93-280,828
Sep 30, 20241.911.931.901.931.93-1.03%141,500