Galiano Gold Inc. (TSX:GAU)
Canada · Delayed Price · Currency is CAD 2.660
-0.030 (-1.12%)
Jun 29, 2026, 4:00 PM EST
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |