Skip to main content
Galleon Gold Corp. (TSXV: GGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
0.00 (0.00%)
Jan 10, 2025, 3:59 PM EST

Galleon Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 10, 20250.240.240.230.240.24-11,182
Jan 9, 20250.260.260.230.240.24-9.62%77,008
Jan 8, 20250.200.260.200.260.2633.33%120,137
Jan 7, 20250.190.200.190.200.202.63%134,600
Jan 6, 20250.190.190.190.190.19-24,846
Jan 3, 20250.190.190.190.190.194.11%62,715
Jan 2, 20250.170.180.170.180.1810.61%20,941
Dec 31, 20240.170.170.170.170.17-600
Dec 30, 20240.170.170.160.170.17-24,000
Dec 27, 20240.180.180.170.170.17-10.81%119,500
Dec 24, 20240.190.190.190.190.19-510
Dec 23, 20240.190.190.190.190.192.78%4,000
Dec 20, 20240.180.180.180.180.18-2.70%6,000
Dec 19, 20240.190.190.180.190.192.78%58,900
Dec 18, 20240.190.190.180.180.18-2.70%121,000
Dec 17, 20240.190.190.190.190.19-2.63%98,500
Dec 16, 20240.190.190.190.190.195.56%78,500
Dec 13, 20240.180.180.180.180.182.86%6,100
Dec 12, 20240.190.190.180.180.18-5.41%22,000
Dec 11, 20240.190.190.180.190.19-2.63%57,200
Dec 10, 20240.190.190.190.190.19-2.56%36,408
Dec 9, 20240.200.210.200.200.202.63%160,026
Dec 6, 20240.190.190.190.190.191.33%9,000
Dec 5, 20240.190.190.190.190.19-1.32%26,000
Dec 4, 20240.190.190.190.190.19-54,700
Dec 3, 20240.190.190.190.190.1911.76%81,000
Dec 2, 20240.180.190.170.170.17-5.56%119,100
Nov 29, 20240.180.180.180.180.18-5,100
Nov 28, 20240.180.180.180.180.18-5,829
Nov 27, 20240.180.190.180.180.18-30,000
Nov 26, 20240.190.200.180.180.18-5.26%83,400
Nov 25, 20240.190.190.190.190.19-7.32%11,500
Nov 22, 20240.200.210.200.210.212.50%48,600
Nov 21, 20240.200.200.200.200.202.56%-
Nov 20, 20240.200.200.200.200.202.63%8,300
Nov 19, 20240.200.200.190.190.19-7.32%78,600
Nov 18, 20240.210.210.180.210.21-2.38%169,300
Nov 15, 20240.220.220.210.210.21-4.55%4,900
Nov 14, 20240.220.220.220.220.22-500
Nov 13, 20240.200.220.200.220.2215.79%17,945
Nov 12, 20240.220.220.190.190.19-9.52%59,500
Nov 11, 20240.220.220.210.210.21-2.33%42,500
Nov 8, 20240.240.240.210.220.22-4.44%104,733
Nov 7, 20240.230.230.220.230.232.27%9,500
Nov 6, 20240.220.230.220.220.22-10,200
Nov 5, 20240.250.250.220.220.22-4.35%91,700
Nov 4, 20240.250.250.230.230.23-11.54%147,900
Nov 1, 20240.250.270.250.260.264.00%85,937
Oct 31, 20240.270.270.250.250.25-67,500
Oct 30, 20240.250.260.240.250.25-134,600
Oct 29, 20240.260.280.250.250.25-5.66%55,200
Oct 28, 20240.280.280.260.270.27-5.36%145,300
Oct 25, 20240.290.290.280.280.28-1.75%8,600
Oct 24, 20240.280.300.280.290.29-1.72%45,200
Oct 23, 20240.280.300.260.290.293.57%101,800
Oct 22, 20240.290.290.270.280.28-1.75%119,312
Oct 21, 20240.290.300.290.290.29-1.72%84,300
Oct 18, 20240.300.300.280.290.29-108,102
Oct 17, 20240.300.300.290.290.29-14,000
Oct 16, 20240.300.300.290.290.29-1.69%13,349
Oct 15, 20240.280.300.280.300.301.72%76,900
Oct 11, 20240.300.300.290.290.29-3.33%102,100
Oct 10, 20240.300.300.300.300.301.69%60,500
Oct 9, 20240.310.310.300.300.30-4.84%16,600
Oct 8, 20240.320.330.300.310.31-6.06%163,000
Oct 7, 20240.300.330.300.330.3310.00%217,000
Oct 4, 20240.280.300.270.300.3011.11%467,300
Oct 3, 20240.290.290.270.270.27-3.57%29,930
Oct 2, 20240.290.290.270.280.28-1.75%22,000
Oct 1, 20240.330.330.280.290.2914.00%105,000
Sep 30, 20240.280.280.250.250.25-8.26%80,900
Sep 27, 20240.280.290.270.270.27-2.68%94,500
Sep 26, 20240.300.310.280.280.28-3.45%157,026
Sep 25, 20240.290.300.290.290.291.75%47,000
Sep 24, 20240.280.290.280.290.29-55,600
Sep 23, 20240.270.290.270.290.297.55%62,500
Sep 20, 20240.270.270.260.270.27-20,532
Sep 19, 20240.290.290.270.270.27-5.36%71,200
Sep 18, 20240.270.280.270.280.285.66%32,600
Sep 17, 20240.290.290.270.270.27-8.62%162,300
Sep 16, 20240.310.310.290.290.29-3.33%188,610
Sep 13, 20240.280.300.280.300.307.14%143,038
Sep 12, 20240.260.280.260.280.289.80%187,618
Sep 11, 20240.250.260.250.260.26-147,221
Sep 10, 20240.230.260.230.260.268.51%496,738
Sep 9, 20240.220.240.200.240.246.82%398,214
Sep 6, 20240.230.240.220.220.22-348,100
Sep 5, 20240.210.220.200.220.227.32%279,743
Sep 4, 20240.200.210.190.210.215.13%117,400
Sep 3, 20240.200.200.180.200.202.63%62,800
Aug 30, 20240.190.190.190.190.19-2.56%500
Aug 29, 20240.200.200.200.200.202.63%19,500
Aug 28, 20240.190.190.190.190.19-2.56%4,500
Aug 27, 20240.190.200.190.200.201.30%39,010
Aug 26, 20240.190.190.190.190.194.05%7,000
Aug 23, 20240.200.200.190.190.19-7.50%24,500
Aug 22, 20240.200.200.200.200.205.26%26,833
Aug 21, 20240.190.190.190.190.19-6,000
Aug 20, 20240.200.200.190.190.19-2.56%9,500
Aug 19, 20240.180.200.180.200.205.41%22,030