Galiano Gold Inc. (TSX:GAU)
Canada · Delayed Price · Currency is CAD 3.170
-0.440 (-12.19%)
May 15, 2026, 4:00 PM EST
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 3.50 | 3.55 | 3.42 | 3.51 | 3.51 | 2.03% | 225,333 |
| May 7, 2026 | 3.39 | 3.60 | 3.39 | 3.44 | 3.44 | 3.93% | 324,799 |
| May 6, 2026 | 3.24 | 3.35 | 3.24 | 3.31 | 3.31 | 6.77% | 294,679 |
| May 5, 2026 | 3.17 | 3.25 | 3.09 | 3.10 | 3.10 | - | 180,904 |
| May 4, 2026 | 3.15 | 3.25 | 3.08 | 3.10 | 3.10 | -1.59% | 1,256,763 |
| May 1, 2026 | 3.10 | 3.22 | 3.10 | 3.15 | 3.15 | -0.32% | 238,993 |
| Apr 30, 2026 | 3.13 | 3.21 | 3.10 | 3.16 | 3.16 | 2.93% | 332,537 |
| Apr 29, 2026 | 3.08 | 3.11 | 3.03 | 3.07 | 3.07 | -0.97% | 328,225 |
| Apr 28, 2026 | 3.15 | 3.16 | 3.04 | 3.10 | 3.10 | -3.43% | 225,296 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.17 | 3.21 | 3.21 | -3.31% | 272,528 |
| Apr 24, 2026 | 3.34 | 3.37 | 3.29 | 3.32 | 3.32 | -1.19% | 245,633 |
| Apr 23, 2026 | 3.44 | 3.45 | 3.30 | 3.36 | 3.36 | -3.72% | 188,094 |
| Apr 22, 2026 | 3.45 | 3.58 | 3.45 | 3.49 | 3.49 | 2.95% | 207,566 |
| Apr 21, 2026 | 3.55 | 3.62 | 3.39 | 3.39 | 3.39 | -5.31% | 336,258 |
| Apr 20, 2026 | 3.52 | 3.63 | 3.43 | 3.58 | 3.58 | 1.13% | 432,641 |
| Apr 17, 2026 | 3.51 | 3.63 | 3.51 | 3.54 | 3.54 | 3.21% | 276,314 |
| Apr 16, 2026 | 3.56 | 3.60 | 3.43 | 3.43 | 3.43 | -3.11% | 245,086 |
| Apr 15, 2026 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -3.80% | 232,061 |
| Apr 14, 2026 | 3.71 | 3.79 | 3.66 | 3.68 | 3.68 | -0.54% | 153,522 |
| Apr 13, 2026 | 3.66 | 3.73 | 3.65 | 3.70 | 3.70 | -0.80% | 184,998 |
| Apr 10, 2026 | 3.68 | 3.79 | 3.68 | 3.73 | 3.73 | 1.63% | 290,987 |
| Apr 9, 2026 | 3.59 | 3.71 | 3.59 | 3.67 | 3.67 | 2.23% | 211,565 |
| Apr 8, 2026 | 3.69 | 3.71 | 3.53 | 3.59 | 3.59 | 2.57% | 162,075 |
| Apr 7, 2026 | 3.50 | 3.52 | 3.37 | 3.50 | 3.50 | -0.28% | 218,114 |
| Apr 6, 2026 | 3.55 | 3.57 | 3.44 | 3.51 | 3.51 | -1.13% | 178,253 |
| Apr 2, 2026 | 3.43 | 3.63 | 3.42 | 3.55 | 3.55 | -1.93% | 328,639 |
| Apr 1, 2026 | 3.59 | 3.70 | 3.50 | 3.62 | 3.62 | 4.02% | 245,685 |
| Mar 31, 2026 | 3.31 | 3.49 | 3.31 | 3.48 | 3.48 | 8.75% | 391,107 |
| Mar 30, 2026 | 3.21 | 3.27 | 3.15 | 3.20 | 3.20 | 1.59% | 244,276 |
| Mar 27, 2026 | 3.04 | 3.18 | 3.01 | 3.15 | 3.15 | 3.62% | 426,064 |
| Mar 26, 2026 | 3.07 | 3.21 | 3.04 | 3.04 | 3.04 | -4.70% | 502,811 |
| Mar 25, 2026 | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | 3.24% | 345,582 |
| Mar 24, 2026 | 3.20 | 3.20 | 3.01 | 3.09 | 3.09 | -0.96% | 737,452 |
| Mar 23, 2026 | 3.04 | 3.16 | 3.00 | 3.12 | 3.12 | 3.31% | 759,260 |
| Mar 20, 2026 | 3.15 | 3.15 | 2.92 | 3.02 | 3.02 | -3.21% | 2,443,283 |
| Mar 19, 2026 | 3.06 | 3.16 | 3.00 | 3.12 | 3.12 | -6.59% | 652,759 |
| Mar 18, 2026 | 3.40 | 3.43 | 3.31 | 3.34 | 3.34 | -5.11% | 790,739 |
| Mar 17, 2026 | 3.60 | 3.68 | 3.50 | 3.52 | 3.52 | -1.12% | 564,924 |
| Mar 16, 2026 | 3.50 | 3.60 | 3.41 | 3.56 | 3.56 | 2.01% | 593,639 |
| Mar 13, 2026 | 3.96 | 3.96 | 3.47 | 3.49 | 3.49 | -12.31% | 1,129,158 |
| Mar 12, 2026 | 4.14 | 4.15 | 3.96 | 3.98 | 3.98 | -4.10% | 313,666 |
| Mar 11, 2026 | 4.20 | 4.20 | 3.97 | 4.15 | 4.15 | -2.35% | 430,712 |
| Mar 10, 2026 | 4.33 | 4.41 | 4.23 | 4.25 | 4.25 | - | 382,433 |
| Mar 9, 2026 | 4.13 | 4.29 | 3.99 | 4.25 | 4.25 | -0.93% | 482,193 |
| Mar 6, 2026 | 4.24 | 4.36 | 4.11 | 4.29 | 4.29 | -2.05% | 522,653 |