Galleon Gold Corp. (TSXV:GGO)
Canada · Delayed Price · Currency is CAD 1.080
0.00 (0.00%)
May 21, 2026, 3:59 PM EST
Galleon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | - | 332,109 |
| May 20, 2026 | 1.06 | 1.13 | 1.03 | 1.08 | 1.08 | - | 355,468 |
| May 19, 2026 | 1.08 | 1.11 | 1.03 | 1.08 | 1.08 | 1.41% | 182,726 |
| May 15, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -3.18% | 148,938 |
| May 14, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -5.17% | 48,616 |
| May 13, 2026 | 1.13 | 1.20 | 1.11 | 1.16 | 1.16 | 2.65% | 269,932 |
| May 12, 2026 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 296,410 |
| May 11, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 109,722 |
| May 8, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 4.90% | 273,317 |
| May 7, 2026 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -0.97% | 162,884 |
| May 6, 2026 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | 6.19% | 345,585 |
| May 5, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -1.52% | 79,786 |
| May 4, 2026 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | 3.68% | 287,971 |
| May 1, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | - | 61,802 |
| Apr 30, 2026 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 1.06% | 231,624 |
| Apr 29, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 117,894 |
| Apr 28, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -5.00% | 169,295 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 67,116 |
| Apr 24, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | 1.00 | 4.17% | 115,387 |
| Apr 23, 2026 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -3.03% | 199,387 |
| Apr 22, 2026 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | 2.06% | 284,911 |
| Apr 21, 2026 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -10.19% | 225,592 |
| Apr 20, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 285,108 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 285,359 |
| Apr 16, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 7.07% | 334,270 |
| Apr 15, 2026 | 1.08 | 1.11 | 0.99 | 0.99 | 0.99 | -6.60% | 499,830 |
| Apr 14, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 261,582 |
| Apr 13, 2026 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 11.34% | 266,064 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | 1.04% | 77,435 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | -2.04% | 567,569 |
| Apr 8, 2026 | 1.02 | 1.02 | 0.92 | 0.98 | 0.98 | 2.08% | 479,401 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -7.69% | 558,829 |
| Apr 6, 2026 | 1.03 | 1.04 | 0.97 | 1.04 | 1.04 | 2.97% | 452,444 |
| Apr 2, 2026 | 0.98 | 1.05 | 0.93 | 1.01 | 1.01 | -3.81% | 233,353 |
| Apr 1, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | 3.96% | 586,132 |
| Mar 31, 2026 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | 3.06% | 583,619 |
| Mar 30, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.38% | 243,670 |
| Mar 27, 2026 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | - | 184,763 |
| Mar 26, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -5.10% | 194,989 |
| Mar 25, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | 1.03% | 210,288 |
| Mar 24, 2026 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 4.30% | 409,720 |
| Mar 23, 2026 | 0.90 | 0.95 | 0.88 | 0.93 | 0.93 | 4.49% | 374,790 |
| 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 |