Galleon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.72	0.73	0.69	0.70	0.70	-2.78%	89,567
Oct 23, 2025	0.67	0.72	0.67	0.72	0.72	9.09%	177,300
Oct 22, 2025	0.64	0.68	0.64	0.66	0.66	4.76%	93,700
Oct 21, 2025	0.70	0.71	0.60	0.63	0.63	-12.50%	298,534
Oct 20, 2025	0.68	0.72	0.67	0.72	0.72	14.29%	275,019
Oct 17, 2025	0.66	0.68	0.63	0.63	0.63	-7.35%	104,400
Oct 16, 2025	0.69	0.70	0.66	0.68	0.68	-1.45%	200,718
Oct 15, 2025	0.71	0.71	0.67	0.69	0.69	1.47%	83,519
Oct 14, 2025	0.71	0.72	0.68	0.68	0.68	1.49%	69,000
Oct 10, 2025	0.71	0.71	0.66	0.67	0.67	-8.22%	134,206
Oct 9, 2025	0.71	0.79	0.66	0.73	0.73	2.82%	379,028
Oct 8, 2025	0.70	0.71	0.68	0.71	0.71	5.97%	146,500
Oct 7, 2025	0.64	0.68	0.63	0.67	0.67	8.06%	384,612
Oct 6, 2025	0.59	0.63	0.59	0.62	0.62	8.77%	154,138
Oct 3, 2025	0.56	0.58	0.56	0.57	0.57	3.64%	87,600
Oct 2, 2025	0.57	0.58	0.53	0.55	0.55	-1.79%	367,900
Oct 1, 2025	0.54	0.57	0.54	0.56	0.56	3.70%	368,800
Sep 30, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	104,705
Sep 29, 2025	0.57	0.57	0.54	0.55	0.55	-1.79%	126,500
Sep 26, 2025	0.50	0.57	0.50	0.56	0.56	7.69%	275,516
Sep 25, 2025	0.51	0.52	0.49	0.52	0.52	4.00%	179,232
Sep 24, 2025	0.51	0.54	0.50	0.50	0.50	-4.76%	144,300
Sep 23, 2025	0.53	0.54	0.52	0.53	0.53	-2.78%	95,300
Sep 22, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	200,800
Sep 19, 2025	0.49	0.52	0.49	0.52	0.52	6.12%	205,900
Sep 18, 2025	0.46	0.50	0.46	0.49	0.49	2.08%	101,300
Sep 17, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	109,200
Sep 16, 2025	0.50	0.53	0.50	0.51	0.51	2.00%	30,009
Sep 15, 2025	0.53	0.54	0.50	0.50	0.50	-1.96%	108,100
Sep 12, 2025	0.52	0.52	0.50	0.51	0.51	-	42,300
Sep 11, 2025	0.52	0.53	0.51	0.51	0.51	-3.77%	88,741
Sep 10, 2025	0.56	0.56	0.52	0.53	0.53	-3.64%	116,609
Sep 9, 2025	0.55	0.55	0.52	0.55	0.55	1.85%	137,000
Sep 8, 2025	0.54	0.54	0.52	0.54	0.54	4.85%	116,117
Sep 5, 2025	0.52	0.54	0.51	0.52	0.52	-	93,400
Sep 4, 2025	0.55	0.55	0.51	0.52	0.52	-4.63%	85,340
Sep 3, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	98,700
Sep 2, 2025	0.56	0.56	0.54	0.56	0.56	3.70%	120,100
Aug 29, 2025	0.58	0.59	0.54	0.54	0.54	-6.90%	161,524
Aug 28, 2025	0.55	0.58	0.55	0.58	0.58	5.45%	74,807
Aug 27, 2025	0.56	0.57	0.55	0.55	0.55	-2.65%	94,700
Aug 26, 2025	0.56	0.57	0.55	0.57	0.57	-0.88%	94,217
Aug 25, 2025	0.56	0.57	0.54	0.57	0.57	5.56%	285,200
Aug 22, 2025	0.58	0.58	0.54	0.54	0.54	-3.57%	174,400
Aug 21, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	61,800
Aug 20, 2025	0.55	0.56	0.53	0.55	0.55	3.77%	88,626
Aug 19, 2025	0.58	0.58	0.53	0.53	0.53	-7.02%	91,008
Aug 18, 2025	0.55	0.60	0.55	0.57	0.57	5.56%	121,000
Aug 15, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	147,532
Aug 14, 2025	0.52	0.54	0.50	0.52	0.52	3.48%	230,900