Galleon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.52	0.53	0.51	0.53	0.53	-	59,377
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
Aug 13, 2025	0.51	0.51	0.48	0.50	0.50	0.50%	65,200
Aug 12, 2025	0.52	0.52	0.50	0.50	0.50	-4.76%	52,907
Aug 11, 2025	0.54	0.54	0.50	0.53	0.53	-0.94%	171,831
Aug 8, 2025	0.60	0.60	0.53	0.53	0.53	-7.02%	106,928
Aug 7, 2025	0.54	0.58	0.54	0.57	0.57	11.76%	368,744
Aug 6, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	96,300
Aug 5, 2025	0.48	0.50	0.47	0.50	0.50	5.26%	106,203
Aug 1, 2025	0.47	0.49	0.47	0.48	0.48	-1.04%	162,400
Jul 31, 2025	0.45	0.48	0.45	0.48	0.48	7.87%	98,805
Jul 30, 2025	0.45	0.46	0.45	0.45	0.45	1.14%	42,300
Jul 29, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	50,500
Jul 28, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	79,640
Jul 25, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	55,436
Jul 24, 2025	0.44	0.45	0.42	0.45	0.45	-	173,400
Jul 23, 2025	0.46	0.46	0.44	0.45	0.45	-3.26%	61,600
Jul 22, 2025	0.46	0.50	0.42	0.46	0.46	4.55%	603,611
Jul 21, 2025	0.38	0.45	0.38	0.44	0.44	17.33%	307,339
Jul 18, 2025	0.38	0.39	0.38	0.38	0.38	-	44,737
Jul 17, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	26,500
Jul 16, 2025	0.37	0.38	0.36	0.36	0.36	-	59,600
Jul 15, 2025	0.42	0.42	0.36	0.36	0.36	-12.20%	264,100
Jul 14, 2025	0.36	0.42	0.36	0.41	0.41	13.89%	215,100
Jul 11, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	143,545
Jul 10, 2025	0.33	0.34	0.31	0.34	0.34	9.68%	67,220
Jul 9, 2025	0.30	0.33	0.29	0.31	0.31	5.08%	376,620
Jul 8, 2025	0.35	0.35	0.29	0.30	0.30	-16.90%	361,610
Jul 7, 2025	0.30	0.36	0.30	0.36	0.36	16.39%	219,400
Jul 4, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	114,900
Jul 3, 2025	0.29	0.30	0.29	0.29	0.29	-	19,648
Jul 2, 2025	0.27	0.30	0.27	0.29	0.29	9.43%	210,625