Galiano Gold Inc. (TSX:GAU)
Canada · Delayed Price · Currency is CAD 3.860
-0.080 (-2.03%)
Oct 9, 2025, 4:00 PM EDT
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.01 | 4.02 | 3.72 | 3.86 | 3.86 | -2.03% | 1,160,747 |
| Oct 8, 2025 | 3.68 | 3.98 | 3.66 | 3.94 | 3.94 | 10.99% | 1,211,239 |
| Oct 7, 2025 | 3.60 | 3.62 | 3.50 | 3.55 | 3.55 | 1.43% | 866,443 |
| Oct 6, 2025 | 3.57 | 3.77 | 3.49 | 3.50 | 3.50 | - | 945,100 |
| Oct 3, 2025 | 3.29 | 3.51 | 3.23 | 3.50 | 3.50 | 6.38% | 859,200 |
| Oct 2, 2025 | 3.15 | 3.29 | 3.06 | 3.29 | 3.29 | 4.78% | 1,140,636 |
| Oct 1, 2025 | 3.09 | 3.14 | 2.98 | 3.14 | 3.14 | 3.63% | 1,910,919 |
| Sep 30, 2025 | 3.06 | 3.09 | 2.97 | 3.03 | 3.03 | -1.94% | 946,201 |
| Sep 29, 2025 | 3.25 | 3.26 | 3.08 | 3.09 | 3.09 | -1.59% | 957,800 |
| Sep 26, 2025 | 3.01 | 3.15 | 2.99 | 3.14 | 3.14 | 3.97% | 1,191,700 |
| Sep 25, 2025 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | -0.66% | 547,100 |
| Sep 24, 2025 | 3.07 | 3.09 | 2.98 | 3.04 | 3.04 | -0.98% | 1,341,652 |
| Sep 23, 2025 | 3.43 | 3.45 | 3.04 | 3.07 | 3.07 | -11.53% | 3,143,647 |
| Sep 22, 2025 | 3.55 | 3.55 | 3.40 | 3.47 | 3.47 | 1.76% | 368,791 |
| Sep 19, 2025 | 3.25 | 3.44 | 3.22 | 3.41 | 3.41 | 4.92% | 554,700 |
| Sep 18, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -1.81% | 160,313 |
| Sep 17, 2025 | 3.39 | 3.47 | 3.31 | 3.31 | 3.31 | -3.50% | 366,200 |
| Sep 16, 2025 | 3.50 | 3.52 | 3.41 | 3.43 | 3.43 | -2.00% | 541,600 |
| Sep 15, 2025 | 3.50 | 3.51 | 3.41 | 3.50 | 3.50 | -0.28% | 449,400 |
| Sep 12, 2025 | 3.52 | 3.54 | 3.43 | 3.51 | 3.51 | 2.03% | 500,100 |
| Sep 11, 2025 | 3.25 | 3.49 | 3.23 | 3.44 | 3.44 | 5.52% | 727,599 |
| Sep 10, 2025 | 3.38 | 3.42 | 3.01 | 3.26 | 3.26 | -8.17% | 826,000 |
| Sep 9, 2025 | 3.69 | 3.69 | 3.53 | 3.55 | 3.55 | -2.20% | 387,100 |
| Sep 8, 2025 | 3.55 | 3.66 | 3.49 | 3.63 | 3.63 | 3.42% | 664,126 |
| Sep 5, 2025 | 3.37 | 3.51 | 3.31 | 3.51 | 3.51 | 6.04% | 623,635 |
| Sep 4, 2025 | 3.40 | 3.42 | 3.28 | 3.31 | 3.31 | -3.50% | 445,800 |
| Sep 3, 2025 | 3.25 | 3.43 | 3.25 | 3.43 | 3.43 | 7.52% | 1,091,435 |
| Sep 2, 2025 | 3.05 | 3.23 | 2.97 | 3.19 | 3.19 | 7.41% | 3,004,000 |
| Aug 29, 2025 | 2.91 | 3.01 | 2.91 | 2.97 | 2.97 | 2.77% | 2,960,746 |
| Aug 28, 2025 | 2.91 | 2.97 | 2.89 | 2.89 | 2.89 | -0.69% | 1,330,443 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.89 | 2.91 | 2.91 | -0.68% | 1,078,407 |
| Aug 26, 2025 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | 0.69% | 1,518,700 |
| Aug 25, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -0.68% | 807,000 |
| Aug 22, 2025 | 2.91 | 2.98 | 2.84 | 2.93 | 2.93 | 0.69% | 1,391,837 |
| Aug 21, 2025 | 2.85 | 2.93 | 2.80 | 2.91 | 2.91 | 5.05% | 1,928,534 |
| Aug 20, 2025 | 2.82 | 2.84 | 2.75 | 2.77 | 2.77 | - | 750,002 |
| Aug 19, 2025 | 2.89 | 2.94 | 2.75 | 2.77 | 2.77 | -3.82% | 631,600 |
| Aug 18, 2025 | 2.79 | 2.90 | 2.79 | 2.88 | 2.88 | 2.86% | 385,520 |
| Aug 15, 2025 | 2.65 | 2.83 | 2.65 | 2.80 | 2.80 | 4.48% | 621,200 |
| Aug 14, 2025 | 2.29 | 2.68 | 2.29 | 2.68 | 2.68 | 24.07% | 836,822 |
| Aug 13, 2025 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | 0.93% | 106,000 |
| Aug 12, 2025 | 2.11 | 2.21 | 2.11 | 2.14 | 2.14 | 0.47% | 174,500 |
| Aug 11, 2025 | 2.02 | 2.14 | 2.02 | 2.13 | 2.13 | 2.40% | 420,641 |
| Aug 8, 2025 | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | - | 359,800 |
| Aug 7, 2025 | 2.05 | 2.18 | 2.04 | 2.08 | 2.08 | 2.46% | 202,473 |
| Aug 6, 2025 | 2.01 | 2.06 | 1.99 | 2.03 | 2.03 | 0.50% | 147,500 |
| Aug 5, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 5.76% | 73,221 |
| Aug 1, 2025 | 1.90 | 1.94 | 1.84 | 1.91 | 1.91 | 3.80% | 105,443 |
| Jul 31, 2025 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 2.22% | 166,203 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.77 | 1.80 | 1.80 | -5.76% | 328,900 |