Galiano Gold Inc. (TSX:GAU)
Canada · Delayed Price · Currency is CAD 3.690
-0.030 (-0.81%)
At close: Feb 4, 2026
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.82 | 3.84 | 3.47 | 3.69 | 3.69 | -0.81% | 918,694 |
| Feb 3, 2026 | 3.91 | 3.92 | 3.63 | 3.72 | 3.72 | 1.64% | 1,152,957 |
| Feb 2, 2026 | 3.55 | 3.85 | 3.55 | 3.66 | 3.66 | 2.23% | 343,086 |
| Jan 30, 2026 | 3.90 | 3.99 | 3.58 | 3.58 | 3.58 | -14.96% | 681,548 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.03 | 4.21 | 4.21 | -1.64% | 711,078 |
| Jan 28, 2026 | 4.27 | 4.30 | 4.12 | 4.28 | 4.28 | 1.90% | 1,435,871 |
| Jan 27, 2026 | 4.27 | 4.30 | 4.10 | 4.20 | 4.20 | -1.41% | 615,224 |
| Jan 26, 2026 | 4.35 | 4.46 | 4.24 | 4.26 | 4.26 | 0.47% | 883,218 |
| Jan 23, 2026 | 4.24 | 4.28 | 4.16 | 4.24 | 4.24 | 0.24% | 476,980 |
| Jan 22, 2026 | 3.98 | 4.26 | 3.98 | 4.23 | 4.23 | 6.55% | 507,636 |
| Jan 21, 2026 | 4.23 | 4.24 | 3.96 | 3.97 | 3.97 | -4.34% | 684,717 |
| Jan 20, 2026 | 4.03 | 4.16 | 4.01 | 4.15 | 4.15 | 1.47% | 563,947 |
| Jan 19, 2026 | 4.02 | 4.09 | 3.90 | 4.09 | 4.09 | 5.14% | 158,791 |
| Jan 16, 2026 | 3.80 | 3.90 | 3.74 | 3.89 | 3.89 | 0.26% | 208,476 |
| Jan 15, 2026 | 3.98 | 3.98 | 3.66 | 3.88 | 3.88 | -4.43% | 635,939 |
| Jan 14, 2026 | 4.06 | 4.10 | 3.96 | 4.06 | 4.06 | 1.75% | 343,668 |
| Jan 13, 2026 | 4.00 | 4.07 | 3.90 | 3.99 | 3.99 | 0.76% | 383,603 |
| Jan 12, 2026 | 3.82 | 3.97 | 3.82 | 3.96 | 3.96 | 7.03% | 367,043 |
| Jan 9, 2026 | 3.67 | 3.79 | 3.64 | 3.70 | 3.70 | 0.27% | 387,569 |
| Jan 8, 2026 | 3.57 | 3.69 | 3.49 | 3.69 | 3.69 | 1.65% | 534,452 |
| Jan 7, 2026 | 3.67 | 3.67 | 3.49 | 3.63 | 3.63 | -2.94% | 515,361 |
| Jan 6, 2026 | 3.60 | 3.74 | 3.50 | 3.74 | 3.74 | 4.76% | 651,437 |
| Jan 5, 2026 | 3.60 | 3.72 | 3.55 | 3.57 | 3.57 | 1.42% | 468,124 |
| Jan 2, 2026 | 3.54 | 3.60 | 3.37 | 3.52 | 3.52 | 0.86% | 560,164 |
| Dec 31, 2025 | 3.54 | 3.57 | 3.47 | 3.49 | 3.49 | -1.41% | 155,382 |
| Dec 30, 2025 | 3.51 | 3.65 | 3.49 | 3.54 | 3.54 | 3.81% | 338,205 |
| Dec 29, 2025 | 3.56 | 3.58 | 3.40 | 3.41 | 3.41 | -5.54% | 460,788 |
| Dec 24, 2025 | 3.67 | 3.69 | 3.56 | 3.61 | 3.61 | -2.17% | 457,586 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.57 | 3.69 | 3.69 | 0.27% | 468,804 |
| Dec 22, 2025 | 3.68 | 3.76 | 3.62 | 3.68 | 3.68 | 2.51% | 276,044 |
| Dec 19, 2025 | 3.37 | 3.64 | 3.35 | 3.59 | 3.59 | 7.16% | 707,010 |
| Dec 18, 2025 | 3.34 | 3.42 | 3.32 | 3.35 | 3.35 | -0.89% | 265,329 |
| Dec 17, 2025 | 3.39 | 3.42 | 3.33 | 3.38 | 3.38 | 2.74% | 275,614 |
| Dec 16, 2025 | 3.44 | 3.49 | 3.29 | 3.29 | 3.29 | -4.64% | 300,654 |
| Dec 15, 2025 | 3.62 | 3.62 | 3.39 | 3.45 | 3.45 | -2.27% | 352,937 |
| Dec 12, 2025 | 3.55 | 3.63 | 3.45 | 3.53 | 3.53 | 1.73% | 687,056 |
| Dec 11, 2025 | 3.30 | 3.51 | 3.28 | 3.47 | 3.47 | 4.83% | 444,922 |
| Dec 10, 2025 | 3.31 | 3.35 | 3.20 | 3.31 | 3.31 | -0.30% | 328,200 |
| Dec 9, 2025 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 3.75% | 353,754 |
| Dec 8, 2025 | 3.31 | 3.32 | 3.18 | 3.20 | 3.20 | -3.32% | 324,391 |
| Dec 5, 2025 | 3.32 | 3.44 | 3.27 | 3.31 | 3.31 | 0.61% | 231,577 |
| Dec 4, 2025 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 0.30% | 286,553 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.27 | 3.28 | 3.28 | -2.09% | 183,833 |
| Dec 2, 2025 | 3.33 | 3.40 | 3.25 | 3.35 | 3.35 | -0.30% | 183,606 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.31 | 3.36 | 3.36 | -1.75% | 509,211 |
| Nov 28, 2025 | 3.35 | 3.48 | 3.32 | 3.42 | 3.42 | 3.95% | 865,974 |
| Nov 27, 2025 | 3.30 | 3.32 | 3.25 | 3.29 | 3.29 | -0.30% | 187,639 |
| Nov 26, 2025 | 3.31 | 3.37 | 3.27 | 3.30 | 3.30 | 3.45% | 637,377 |
| Nov 25, 2025 | 3.14 | 3.21 | 3.05 | 3.19 | 3.19 | 3.24% | 322,781 |
| Nov 24, 2025 | 2.89 | 3.09 | 2.89 | 3.09 | 3.09 | 8.80% | 410,293 |