Galleon Gold Corp. (TSXV:GGO)
Canada · Delayed Price · Currency is CAD 1.140
-0.050 (-4.20%)
Sep 1, 2026, 3:58 PM EST
Galleon Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -4.20% | 57,874 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 51,019 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 76,709 |
| Aug 27, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 73,931 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.41% | 55,064 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 80,003 |
| Aug 24, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 130,787 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 2.61% | 81,250 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 94,927 |
| Aug 19, 2026 | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 197,883 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 23,371 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 50,991 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 3.00% | 32,136 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -3.32% | 44,907 |
| Aug 12, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 4.78% | 164,468 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 2.68% | 58,185 |
| Aug 10, 2026 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | 0.90% | 198,537 |
| Aug 7, 2026 | 1.10 | 1.15 | 1.07 | 1.11 | 1.11 | 0.91% | 216,987 |
| Aug 6, 2026 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 0.92% | 164,342 |
| Aug 5, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 4.31% | 87,726 |
| Aug 4, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 6.63% | 87,599 |
| Jul 31, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 59,683 |
| Jul 30, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 4.12% | 67,268 |
| Jul 29, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 36,606 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.52% | 15,270 |
| Jul 27, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 4.74% | 132,844 |
| Jul 24, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 46,825 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -4.95% | 54,635 |
| Jul 22, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 5.21% | 67,941 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 44,607 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 5.32% | 66,409 |
| Jul 17, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 2.17% | 95,390 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -5.15% | 202,998 |
| Jul 15, 2026 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 103,520 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -0.52% | 133,600 |
| Jul 13, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -3.50% | 34,291 |
| Jul 10, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 7,182 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 1.01% | 64,599 |
| Jul 8, 2026 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | 4.21% | 150,279 |
| Jul 7, 2026 | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -10.38% | 171,150 |
| Jul 6, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 29,539 |
| Jul 3, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 5.31% | 1,049,396 |
| Jul 2, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 2.48% | 62,107 |
| Jun 30, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 31,286 |
| Jun 29, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 4.12% | 68,223 |
| Jun 26, 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 3.19% | 107,782 |
| Jun 25, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 3.30% | 34,325 |
| Jun 24, 2026 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -7.14% | 377,765 |
| Jun 23, 2026 | 0.96 | 1.05 | 0.96 | 0.98 | 0.98 | -2.97% | 110,796 |
| Jun 22, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 114,143 |