Galleon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.25	0.27	0.25	0.27	0.27	8.16%	21,400
Jun 27, 2025	0.26	0.26	0.25	0.25	0.25	-7.55%	82,500
Jun 26, 2025	0.26	0.27	0.25	0.27	0.27	-0.93%	103,300
Jun 25, 2025	0.27	0.27	0.27	0.27	0.27	-	24,200
Jun 24, 2025	0.27	0.28	0.27	0.27	0.27	-1.83%	26,500
Jun 23, 2025	0.26	0.28	0.26	0.27	0.27	6.86%	98,430
Jun 20, 2025	0.27	0.27	0.25	0.26	0.26	-	100,620
Jun 19, 2025	0.26	0.27	0.25	0.26	0.26	-4.67%	117,200
Jun 18, 2025	0.25	0.27	0.25	0.27	0.27	4.90%	30,900
Jun 17, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	49,600
Jun 16, 2025	0.26	0.27	0.26	0.26	0.26	-1.89%	63,700
Jun 13, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	13,800
Jun 12, 2025	0.30	0.30	0.27	0.28	0.28	-	48,500
Jun 11, 2025	0.29	0.29	0.28	0.28	0.28	-	57,000
Jun 10, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	126,700
Jun 9, 2025	0.29	0.29	0.29	0.29	0.29	-	34,100
Jun 6, 2025	0.29	0.29	0.28	0.29	0.29	-	66,800
Jun 5, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	197,732
Jun 4, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	41,803
Jun 3, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	143,600
Jun 2, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	188,800
May 30, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	72,639
May 29, 2025	0.30	0.31	0.29	0.30	0.30	7.27%	573,000
May 28, 2025	0.27	0.29	0.27	0.28	0.28	5.77%	330,600
May 27, 2025	0.26	0.27	0.26	0.26	0.26	-	20,500
May 26, 2025	0.27	0.27	0.26	0.26	0.26	-	34,000
May 23, 2025	0.27	0.27	0.26	0.26	0.26	-	40,500