Galleon Gold Corp. (TSXV:GGO)
Canada · Delayed Price · Currency is CAD 1.035
+0.025 (2.48%)
Jul 2, 2026, 3:59 PM EST
Galleon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 70,690 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -4.72% | 200,385 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 206,498 |
| Jun 16, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.45% | 64,890 |
| Jun 15, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | 3.27% | 125,546 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | - | 225,463 |
| Jun 11, 2026 | 1.00 | 1.08 | 0.99 | 1.07 | 1.07 | 8.08% | 173,817 |
| 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 |