Galleon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.74	0.83	0.72	0.81	-	15.71%	260,625
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
Nov 20, 2025	0.61	0.61	0.58	0.60	0.60	1.69%	78,986
Nov 19, 2025	0.58	0.65	0.55	0.59	0.59	5.36%	378,956
Nov 18, 2025	0.65	0.65	0.56	0.56	0.56	-9.68%	433,098
Nov 17, 2025	0.69	0.70	0.62	0.62	0.62	-10.14%	209,049
Nov 14, 2025	0.66	0.72	0.66	0.69	0.69	-4.17%	392,431
Nov 13, 2025	0.70	0.72	0.67	0.72	0.72	4.35%	193,677
Nov 12, 2025	0.63	0.69	0.63	0.69	0.69	6.15%	83,049
Nov 11, 2025	0.65	0.66	0.64	0.65	0.65	1.56%	100,485
Nov 10, 2025	0.65	0.66	0.63	0.64	0.64	3.23%	191,785
Nov 7, 2025	0.59	0.62	0.57	0.62	0.62	8.77%	77,553
Nov 6, 2025	0.59	0.59	0.57	0.57	0.57	3.64%	44,500
Nov 5, 2025	0.58	0.60	0.55	0.55	0.55	-3.51%	125,549
Nov 4, 2025	0.62	0.62	0.57	0.57	0.57	-8.06%	168,322
Nov 3, 2025	0.59	0.63	0.59	0.62	0.62	3.33%	83,157
Oct 31, 2025	0.62	0.62	0.58	0.60	0.60	-1.64%	120,283
Oct 30, 2025	0.62	0.62	0.58	0.61	0.61	3.39%	192,168
Oct 29, 2025	0.68	0.68	0.58	0.59	0.59	-1.67%	294,213
Oct 28, 2025	0.63	0.65	0.58	0.60	0.60	-6.25%	309,911
Oct 27, 2025	0.69	0.69	0.63	0.64	0.64	-4.48%	152,744
Oct 24, 2025	0.72	0.73	0.67	0.67	0.67	-6.94%	347,739
Oct 23, 2025	0.67	0.72	0.67	0.72	0.72	9.09%	177,275
Oct 22, 2025	0.64	0.68	0.64	0.66	0.66	4.76%	93,670
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%	104,350
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%	68,959
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%	146,481
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%	87,580
Oct 2, 2025	0.57	0.58	0.53	0.55	0.55	-1.79%	367,866
Oct 1, 2025	0.54	0.57	0.54	0.56	0.56	3.70%	368,760
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%	126,466
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%	144,291
Sep 23, 2025	0.53	0.54	0.52	0.53	0.53	-2.78%	95,270
Sep 22, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	200,791