Galleon Gold Corp. (TSXV:GGO)
Canada · Delayed Price · Currency is CAD 0.8900
-0.0600 (-6.32%)
At close: Mar 20, 2026
Galleon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.97 | 0.98 | 0.86 | 0.89 | 0.89 | -6.32% | 618,322 |
| Mar 19, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | -3.06% | 432,164 |
| Mar 18, 2026 | 1.04 | 1.08 | 0.98 | 0.98 | 0.98 | -6.67% | 373,146 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -2.78% | 176,302 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 171,833 |
| Mar 13, 2026 | 1.14 | 1.15 | 1.03 | 1.06 | 1.06 | -7.83% | 360,953 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -2.54% | 179,989 |
| Mar 11, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 260,235 |
| Mar 10, 2026 | 1.08 | 1.26 | 1.07 | 1.16 | 1.16 | 19.59% | 972,055 |
| Mar 9, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | -3.00% | 561,516 |
| Mar 6, 2026 | 0.97 | 1.03 | 0.95 | 1.00 | 1.00 | - | 440,768 |
| Mar 5, 2026 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -0.99% | 166,550 |
| Mar 4, 2026 | 1.07 | 1.11 | 1.01 | 1.01 | 1.01 | -6.48% | 239,687 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -10.00% | 349,048 |
| Mar 2, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | 0.84% | 286,113 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -0.83% | 423,802 |
| Feb 26, 2026 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 235,995 |
| Feb 25, 2026 | 1.14 | 1.21 | 1.13 | 1.18 | 1.18 | 5.36% | 354,115 |
| Feb 24, 2026 | 1.06 | 1.13 | 1.02 | 1.12 | 1.12 | 2.75% | 395,437 |
| Feb 23, 2026 | 1.05 | 1.11 | 1.02 | 1.09 | 1.09 | 9.00% | 371,693 |
| Feb 20, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 189,593 |
| Feb 19, 2026 | 0.91 | 1.03 | 0.91 | 0.99 | 0.99 | 7.61% | 226,877 |
| Feb 18, 2026 | 0.90 | 0.96 | 0.87 | 0.92 | 0.92 | 2.22% | 346,894 |
| Feb 17, 2026 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -4.26% | 374,399 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.91 | 0.94 | 0.94 | -3.09% | 422,161 |
| Feb 12, 2026 | 1.00 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 390,393 |
| Feb 11, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 1,060,365 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 136,594 |
| Feb 9, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.00% | 235,958 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 332,443 |
| Feb 5, 2026 | 1.07 | 1.07 | 0.93 | 0.98 | 0.98 | -9.26% | 759,479 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.05 | 1.08 | 1.08 | -6.90% | 467,086 |
| Feb 3, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 5.45% | 336,450 |
| Feb 2, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 361,462 |
| Jan 30, 2026 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | -10.37% | 766,238 |
| Jan 29, 2026 | 1.24 | 1.32 | 1.20 | 1.21 | 1.21 | -3.60% | 655,626 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.16 | 1.25 | 1.25 | - | 780,714 |
| Jan 27, 2026 | 1.21 | 1.26 | 1.15 | 1.25 | 1.25 | 5.04% | 609,942 |
| Jan 26, 2026 | 1.25 | 1.32 | 1.16 | 1.19 | 1.19 | -4.03% | 990,645 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 429,944 |
| Jan 22, 2026 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 5.00% | 559,992 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -4.00% | 281,672 |
| Jan 20, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | -1.57% | 372,493 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 332,604 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 421,424 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 359,911 |
| Jan 14, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 461,138 |
| Jan 13, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -0.78% | 620,201 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.24 | 1.29 | 1.29 | -0.77% | 972,647 |
| Jan 9, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 647,735 |