Galiano Gold Inc. (TSX:GAU)
Canada · Delayed Price · Currency is CAD 3.120
+0.120 (4.00%)
Oct 9, 2026, 4:00 PM EST
Galiano Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.06 | 3.17 | 3.05 | 3.12 | 3.12 | 4.00% | 582,647 |
| Oct 8, 2026 | 2.80 | 3.01 | 2.80 | 3.00 | 3.00 | 8.30% | 500,657 |
| Oct 7, 2026 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -6.10% | 303,735 |
| Oct 6, 2026 | 2.84 | 2.98 | 2.82 | 2.95 | 2.95 | 3.87% | 322,469 |
| Oct 5, 2026 | 2.83 | 2.87 | 2.79 | 2.84 | 2.84 | 0.71% | 384,782 |
| Oct 2, 2026 | 2.82 | 2.86 | 2.79 | 2.82 | 2.82 | 2.17% | 406,152 |
| Oct 1, 2026 | 2.77 | 2.82 | 2.73 | 2.76 | 2.76 | -0.72% | 272,759 |
| Sep 30, 2026 | 2.82 | 2.83 | 2.75 | 2.78 | 2.78 | -0.71% | 268,119 |
| Sep 29, 2026 | 2.77 | 2.82 | 2.72 | 2.80 | 2.80 | 2.56% | 504,124 |
| Sep 28, 2026 | 2.77 | 2.82 | 2.70 | 2.73 | 2.73 | -6.51% | 497,718 |
| Sep 25, 2026 | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | 2.82% | 225,510 |
| Sep 24, 2026 | 2.92 | 2.92 | 2.80 | 2.84 | 2.84 | -2.07% | 332,627 |
| Sep 23, 2026 | 2.97 | 2.98 | 2.88 | 2.90 | 2.90 | -5.84% | 429,413 |
| Sep 22, 2026 | 2.99 | 3.09 | 2.95 | 3.08 | 3.08 | 3.70% | 397,003 |
| Sep 21, 2026 | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | -0.67% | 145,872 |
| Sep 18, 2026 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 3.46% | 2,776,669 |
| Sep 17, 2026 | 2.92 | 2.96 | 2.89 | 2.89 | 2.89 | 2.85% | 266,318 |
| Sep 16, 2026 | 2.90 | 2.93 | 2.77 | 2.81 | 2.81 | -1.40% | 439,812 |
| Sep 15, 2026 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | - | 414,938 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -4.68% | 337,506 |
| Sep 11, 2026 | 3.05 | 3.08 | 2.98 | 2.99 | 2.99 | 0.67% | 443,869 |
| Sep 10, 2026 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -3.57% | 433,323 |
| Sep 9, 2026 | 3.11 | 3.17 | 3.07 | 3.08 | 3.08 | 0.65% | 372,150 |
| Sep 8, 2026 | 3.11 | 3.15 | 3.05 | 3.06 | 3.06 | -2.55% | 573,037 |
| Sep 4, 2026 | 3.19 | 3.23 | 3.12 | 3.14 | 3.14 | -3.38% | 351,150 |
| Sep 3, 2026 | 3.21 | 3.25 | 3.16 | 3.25 | 3.25 | 4.17% | 340,913 |
| Sep 2, 2026 | 3.05 | 3.15 | 3.04 | 3.12 | 3.12 | 5.41% | 436,247 |
| Sep 1, 2026 | 3.00 | 3.09 | 2.95 | 2.96 | 2.96 | -6.03% | 539,644 |
| Aug 31, 2026 | 3.15 | 3.17 | 3.08 | 3.15 | 3.15 | -0.94% | 815,127 |
| Aug 28, 2026 | 3.37 | 3.37 | 3.13 | 3.18 | 3.18 | -4.50% | 1,021,812 |
| Aug 27, 2026 | 3.28 | 3.37 | 3.26 | 3.33 | 3.33 | 1.22% | 414,500 |
| Aug 26, 2026 | 3.28 | 3.43 | 3.25 | 3.29 | 3.29 | -0.60% | 693,939 |
| Aug 25, 2026 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | -1.19% | 388,059 |
| Aug 24, 2026 | 3.25 | 3.38 | 3.19 | 3.35 | 3.35 | 4.36% | 1,497,190 |
| Aug 21, 2026 | 3.22 | 3.26 | 3.16 | 3.21 | 3.21 | 2.88% | 810,227 |
| Aug 20, 2026 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | 2.30% | 576,454 |
| Aug 19, 2026 | 2.94 | 3.10 | 2.93 | 3.05 | 3.05 | 7.77% | 2,123,264 |
| Aug 18, 2026 | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | -3.41% | 340,155 |
| Aug 17, 2026 | 2.93 | 2.98 | 2.90 | 2.93 | 2.93 | 0.34% | 1,042,684 |
| Aug 14, 2026 | 2.95 | 3.05 | 2.91 | 2.92 | 2.92 | -0.34% | 978,763 |
| Aug 13, 2026 | 2.87 | 2.98 | 2.85 | 2.93 | 2.93 | 0.69% | 713,278 |
| Aug 12, 2026 | 2.98 | 2.99 | 2.88 | 2.91 | 2.91 | - | 919,297 |
| Aug 11, 2026 | 2.81 | 2.94 | 2.76 | 2.91 | 2.91 | 4.68% | 541,441 |
| Aug 10, 2026 | 2.83 | 2.85 | 2.71 | 2.78 | 2.78 | -2.80% | 598,606 |
| Aug 7, 2026 | 2.90 | 2.95 | 2.78 | 2.86 | 2.86 | 4.76% | 582,459 |
| Aug 6, 2026 | 2.69 | 2.76 | 2.66 | 2.73 | 2.73 | 1.49% | 284,009 |
| Aug 5, 2026 | 2.67 | 2.72 | 2.63 | 2.69 | 2.69 | 6.32% | 485,599 |
| Aug 4, 2026 | 2.53 | 2.58 | 2.52 | 2.53 | 2.53 | 4.12% | 324,178 |
| Jul 31, 2026 | 2.47 | 2.47 | 2.38 | 2.43 | 2.43 | -3.19% | 499,994 |
| Jul 30, 2026 | 2.50 | 2.53 | 2.44 | 2.51 | 2.51 | 2.03% | 416,503 |