Galleon Gold Corp. (TSXV:GGO)
Canada · Delayed Price · Currency is CAD 1.060
-0.100 (-8.62%)
Feb 4, 2026, 1:13 PM EST
Galleon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 5.45% | 336,450 |
| Feb 2, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 361,462 |
| Jan 30, 2026 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | -10.37% | 766,238 |
| Jan 29, 2026 | 1.24 | 1.32 | 1.20 | 1.21 | 1.21 | -3.60% | 655,626 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.16 | 1.25 | 1.25 | - | 780,714 |
| Jan 27, 2026 | 1.21 | 1.26 | 1.15 | 1.25 | 1.25 | 5.04% | 609,942 |
| Jan 26, 2026 | 1.25 | 1.32 | 1.16 | 1.19 | 1.19 | -4.03% | 990,645 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 429,944 |
| Jan 22, 2026 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 5.00% | 559,992 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -4.00% | 281,672 |
| Jan 20, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | -1.57% | 372,493 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 332,604 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 421,424 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 359,911 |
| Jan 14, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 461,138 |
| Jan 13, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -0.78% | 620,201 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.24 | 1.29 | 1.29 | -0.77% | 972,647 |
| Jan 9, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 647,735 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -1.49% | 508,870 |
| Jan 7, 2026 | 1.25 | 1.38 | 1.23 | 1.34 | 1.34 | 6.35% | 1,660,641 |
| Jan 6, 2026 | 1.19 | 1.32 | 1.19 | 1.26 | 1.26 | 10.53% | 1,404,627 |
| Jan 5, 2026 | 1.07 | 1.18 | 1.06 | 1.14 | 1.14 | 8.57% | 903,210 |
| Jan 2, 2026 | 1.11 | 1.14 | 1.01 | 1.05 | 1.05 | -0.94% | 368,193 |
| Dec 31, 2025 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | - | 123,875 |
| Dec 30, 2025 | 1.07 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 356,288 |
| Dec 29, 2025 | 1.08 | 1.09 | 1.01 | 1.07 | 1.07 | -0.93% | 361,326 |
| Dec 24, 2025 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 305,437 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.01 | 1.09 | 1.09 | 9.00% | 585,715 |
| Dec 22, 2025 | 0.98 | 1.05 | 0.96 | 1.00 | 1.00 | 7.53% | 820,232 |
| Dec 19, 2025 | 0.92 | 0.97 | 0.88 | 0.93 | 0.93 | 3.33% | 706,022 |
| Dec 18, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 467,688 |
| Dec 17, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 450,980 |
| Dec 16, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | 1.08% | 577,939 |
| Dec 15, 2025 | 0.76 | 0.95 | 0.75 | 0.93 | 0.93 | 24.00% | 1,591,406 |
| Dec 12, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -1.32% | 537,428 |
| Dec 11, 2025 | 0.74 | 0.77 | 0.72 | 0.76 | 0.76 | 4.83% | 322,202 |
| Dec 10, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 0.69% | 202,624 |
| Dec 9, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | - | 337,318 |
| Dec 8, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -2.70% | 920,458 |
| Dec 5, 2025 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | 7.25% | 1,160,624 |
| Dec 4, 2025 | 0.72 | 0.76 | 0.67 | 0.69 | 0.69 | 0.73% | 694,486 |
| Dec 3, 2025 | 0.76 | 0.79 | 0.68 | 0.69 | 0.69 | -11.04% | 1,192,100 |
| Dec 2, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -8.33% | 553,504 |
| Dec 1, 2025 | 0.74 | 0.84 | 0.72 | 0.84 | 0.84 | 20.00% | 634,972 |
| Nov 28, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 4.48% | 149,661 |
| Nov 27, 2025 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | -2.90% | 222,610 |
| Nov 26, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 9.52% | 191,313 |
| Nov 25, 2025 | 0.68 | 0.68 | 0.60 | 0.63 | 0.63 | -4.55% | 418,673 |
| Nov 24, 2025 | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | 8.20% | 314,422 |
| Nov 21, 2025 | 0.62 | 0.65 | 0.58 | 0.61 | 0.61 | 1.67% | 313,344 |