Skip to main content
Galiano Gold Inc. (TSX: GAU)
Canada flag Canada · Delayed Price · Currency is CAD
1.750
-0.030 (-1.69%)
Dec 20, 2024, 4:00 PM EST

Galiano Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.751.811.751.751.75-1.69%99,182
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
Sep 27, 20241.991.991.921.951.95-2.01%107,004
Sep 26, 20242.042.051.981.991.99-1.97%67,420
Sep 25, 20241.972.071.972.032.033.57%165,316
Sep 24, 20241.942.031.941.961.96-213,600
Sep 23, 20241.972.001.951.961.960.51%94,203
Sep 20, 20242.002.031.951.951.95-1.02%195,620
Sep 19, 20242.032.031.941.971.97-2.48%68,300
Sep 18, 20242.032.081.982.022.02-1.46%83,400
Sep 17, 20242.022.052.012.052.052.50%62,300
Sep 16, 20242.082.082.002.002.00-2.91%55,500
Sep 13, 20242.062.102.042.062.063.52%69,120
Sep 12, 20241.952.071.931.991.993.65%132,742
Sep 11, 20241.891.921.861.921.923.23%49,800
Sep 10, 20241.761.891.761.861.865.08%118,600
Sep 9, 20241.761.811.751.771.771.72%74,716
Sep 6, 20241.791.821.741.741.74-3.87%296,700
Sep 5, 20241.901.931.811.811.81-0.55%88,100
Sep 4, 20241.831.901.821.821.82-2.15%65,700
Sep 3, 20241.921.951.831.861.86-5.10%207,741
Aug 30, 20242.092.091.961.961.96-4.39%50,800
Aug 29, 20242.072.102.052.052.05-0.97%42,478
Aug 28, 20242.072.072.012.072.07-0.96%57,200
Aug 27, 20242.092.122.072.092.09-1.42%60,243
Aug 26, 20242.192.192.102.122.12-3.20%84,241
Aug 23, 20242.082.212.082.192.193.30%154,616
Aug 22, 20242.152.152.092.122.12-1.85%62,200
Aug 21, 20242.182.212.092.162.16-0.46%68,001
Aug 20, 20242.142.212.092.172.174.33%191,900
Aug 19, 20241.922.111.922.082.088.33%130,807
Aug 16, 20242.002.001.921.921.92-1.03%132,600
Aug 15, 20241.921.991.901.941.94-3.00%128,217
Aug 14, 20241.842.001.822.002.009.29%215,725
Aug 13, 20241.881.921.831.831.830.55%259,700
Aug 12, 20241.861.911.801.821.82-1.62%302,519
Aug 9, 20241.972.011.721.851.85-13.15%835,604
Aug 8, 20242.102.192.102.132.130.47%191,700
Aug 7, 20242.192.202.082.122.12-2.75%280,700
Aug 6, 20242.222.242.132.182.18-6.03%136,709
Aug 2, 20242.442.452.282.322.32-4.53%189,800
Aug 1, 20242.502.532.372.432.43-4.33%103,400
Jul 31, 20242.432.552.432.542.546.28%122,518