Galiano Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	2.45	2.52	2.35	2.46	2.46	-	1,007,694
Jul 28, 2026	2.57	2.57	2.44	2.46	2.46	-5.75%	362,566
Jul 27, 2026	2.65	2.66	2.54	2.61	2.61	-0.76%	339,627
Jul 24, 2026	2.61	2.66	2.57	2.63	2.63	2.33%	246,088
Jul 23, 2026	2.61	2.62	2.53	2.57	2.57	-4.46%	835,834
Jul 22, 2026	2.64	2.82	2.64	2.69	2.69	3.46%	394,547
Jul 21, 2026	2.52	2.61	2.52	2.60	2.60	5.26%	803,343
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