Galleon Gold Corp. (TSXV:GGO)
Canada · Delayed Price · Currency is CAD 1.070
+0.080 (8.08%)
Jun 11, 2026, 3:58 PM EST
Galleon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | - | 2.02% | 108,540 |
| Jun 10, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 144,425 |
| Jun 9, 2026 | 1.08 | 1.12 | 1.01 | 1.01 | 1.01 | -4.72% | 171,398 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 168,402 |
| Jun 5, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -5.26% | 285,172 |
| Jun 4, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 76,615 |
| Jun 3, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 165,583 |
| Jun 2, 2026 | 1.23 | 1.30 | 1.17 | 1.17 | 1.17 | -3.31% | 590,960 |
| Jun 1, 2026 | 1.10 | 1.24 | 1.10 | 1.21 | 1.21 | 13.08% | 565,704 |
| May 29, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 128,333 |
| May 28, 2026 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 2.78% | 126,289 |
| May 27, 2026 | 1.07 | 1.17 | 1.07 | 1.08 | 1.08 | 2.86% | 767,957 |
| May 26, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | - | 104,141 |
| May 25, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 0.96% | 90,499 |
| May 22, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 143,180 |
| 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 |