Galleon Gold Corp. (TSXV:GGO)
Canada · Delayed Price · Currency is CAD 1.190
-0.010 (-0.83%)
At close: Feb 27, 2026
Galleon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -0.83% | 423,802 |
| Feb 26, 2026 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 235,995 |
| Feb 25, 2026 | 1.14 | 1.21 | 1.13 | 1.18 | 1.18 | 5.36% | 354,115 |
| Feb 24, 2026 | 1.06 | 1.13 | 1.02 | 1.12 | 1.12 | 2.75% | 395,437 |
| Feb 23, 2026 | 1.05 | 1.11 | 1.02 | 1.09 | 1.09 | 9.00% | 371,693 |
| Feb 20, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 189,593 |
| Feb 19, 2026 | 0.91 | 1.03 | 0.91 | 0.99 | 0.99 | 7.61% | 226,877 |
| Feb 18, 2026 | 0.90 | 0.96 | 0.87 | 0.92 | 0.92 | 2.22% | 346,894 |
| Feb 17, 2026 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -4.26% | 374,399 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.91 | 0.94 | 0.94 | -3.09% | 422,161 |
| Feb 12, 2026 | 1.00 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 390,393 |
| Feb 11, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 1,060,365 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 136,594 |
| Feb 9, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.00% | 235,958 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 332,443 |
| Feb 5, 2026 | 1.07 | 1.07 | 0.93 | 0.98 | 0.98 | -9.26% | 759,479 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.05 | 1.08 | 1.08 | -6.90% | 467,086 |
| 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 |