Galiano Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.52	2.58	2.52	2.57	-	4.05%	101,075
Jul 20, 2026	2.45	2.47	2.39	2.47	2.47	1.23%	301,255
Jul 17, 2026	2.42	2.48	2.35	2.44	2.44	-0.81%	460,940
Jul 16, 2026	2.53	2.53	2.42	2.46	2.46	-4.65%	246,507
Jul 15, 2026	2.54	2.61	2.52	2.58	2.58	1.57%	302,100
Jul 14, 2026	2.62	2.66	2.53	2.54	2.54	-0.78%	220,381
Jul 13, 2026	2.62	2.69	2.53	2.56	2.56	-3.40%	200,169
Jul 10, 2026	2.69	2.70	2.63	2.65	2.65	-2.21%	292,866
Jul 9, 2026	2.65	2.74	2.64	2.71	2.71	3.83%	183,127
Jul 8, 2026	2.61	2.66	2.57	2.61	2.61	-2.97%	158,014
Jul 7, 2026	2.78	2.79	2.66	2.69	2.69	-3.93%	204,191
Jul 6, 2026	2.84	2.95	2.78	2.80	2.80	-2.78%	335,352
Jul 3, 2026	2.84	2.91	2.84	2.88	2.88	2.49%	131,138
Jul 2, 2026	2.77	2.92	2.77	2.81	2.81	6.04%	492,328
Jun 30, 2026	2.66	2.69	2.62	2.65	2.65	-0.38%	247,818
Jun 29, 2026	2.70	2.70	2.62	2.66	2.66	-1.12%	441,412
Jun 26, 2026	2.65	2.78	2.65	2.69	2.69	1.89%	161,115
Jun 25, 2026	2.60	2.70	2.56	2.64	2.64	3.13%	442,749
Jun 24, 2026	2.63	2.64	2.50	2.56	2.56	-5.54%	504,233
Jun 23, 2026	2.79	2.82	2.70	2.71	2.71	-5.24%	604,117
Jun 22, 2026	3.00	3.02	2.85	2.86	2.86	-1.38%	604,569
Jun 19, 2026	3.07	3.08	2.90	2.90	2.90	-7.35%	600,632
Jun 18, 2026	3.12	3.16	2.99	3.13	3.13	0.97%	5,502,662
Jun 17, 2026	3.18	3.32	3.09	3.10	3.10	-2.21%	271,446
Jun 16, 2026	3.18	3.20	3.10	3.17	3.17	1.93%	163,135
Jun 15, 2026	3.11	3.22	3.09	3.11	3.11	6.14%	343,606
Jun 12, 2026	2.88	2.97	2.82	2.93	2.93	3.53%	304,979
Jun 11, 2026	2.71	2.85	2.70	2.83	2.83	5.60%	336,891
Jun 10, 2026	2.81	2.82	2.68	2.68	2.68	-5.96%	342,119
Jun 9, 2026	2.86	2.89	2.76	2.85	2.85	0.71%	485,518
Jun 8, 2026	2.82	2.93	2.82	2.83	2.83	0.71%	260,013
Jun 5, 2026	2.99	3.01	2.81	2.81	2.81	-9.06%	671,151
Jun 4, 2026	3.06	3.15	3.04	3.09	3.09	3.34%	1,099,141
Jun 3, 2026	3.06	3.06	2.96	2.99	2.99	-2.92%	337,486
Jun 2, 2026	3.12	3.14	3.03	3.08	3.08	-0.65%	246,567
Jun 1, 2026	3.16	3.19	3.05	3.10	3.10	-3.73%	560,515
May 29, 2026	3.13	3.22	3.04	3.22	3.22	3.21%	542,469
May 28, 2026	3.03	3.17	2.96	3.12	3.12	2.63%	430,063
May 27, 2026	3.11	3.13	3.03	3.04	3.04	-3.49%	204,458
May 26, 2026	3.20	3.24	3.13	3.15	3.15	-2.78%	234,071
May 25, 2026	3.15	3.26	3.15	3.24	3.24	4.18%	170,246
May 22, 2026	3.05	3.14	3.00	3.11	3.11	1.63%	324,135
May 21, 2026	3.05	3.12	3.02	3.06	3.06	-1.92%	212,344
May 20, 2026	3.11	3.16	3.03	3.12	3.12	0.97%	530,274
May 19, 2026	3.10	3.11	2.96	3.09	3.09	-2.52%	640,400
May 15, 2026	3.44	3.47	3.15	3.17	3.17	-12.19%	536,124
May 14, 2026	3.62	3.76	3.55	3.61	3.61	0.84%	883,461
May 13, 2026	3.52	3.64	3.43	3.58	3.58	0.56%	548,069
May 12, 2026	3.64	3.64	3.38	3.56	3.56	-2.73%	400,516
May 11, 2026	3.54	3.71	3.54	3.66	3.66	4.27%	345,180