Galiano Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	2.34	2.40	2.32	2.36	2.36	3.51%	2,707,894
Nov 25, 2025	2.24	2.28	2.16	2.28	2.28	4.11%	2,761,331
Nov 24, 2025	2.05	2.20	2.04	2.19	2.19	8.96%	2,946,449
Nov 21, 2025	2.05	2.13	1.99	2.01	2.01	-1.95%	2,034,681
Nov 20, 2025	2.19	2.29	2.04	2.05	2.05	-6.82%	3,968,592
Nov 19, 2025	2.18	2.27	2.13	2.20	2.20	2.33%	3,103,131
Nov 18, 2025	2.15	2.19	2.12	2.15	2.15	-	2,836,156
Nov 17, 2025	2.18	2.25	2.13	2.15	2.15	-1.38%	3,864,930
Nov 14, 2025	2.15	2.25	2.14	2.18	2.18	-4.80%	1,815,321
Nov 13, 2025	2.39	2.39	2.24	2.29	2.29	-2.14%	2,294,910
Nov 12, 2025	2.24	2.37	2.21	2.34	2.34	4.46%	2,142,271
Nov 11, 2025	2.26	2.32	2.21	2.24	2.24	-	1,849,609
Nov 10, 2025	2.18	2.34	2.10	2.24	2.24	9.80%	2,956,448
Nov 7, 2025	1.98	2.19	1.94	2.04	2.04	-12.82%	5,643,462
Nov 6, 2025	2.36	2.46	2.34	2.34	2.34	-1.27%	3,297,405
Nov 5, 2025	2.34	2.38	2.31	2.37	2.37	3.04%	1,334,727
Nov 4, 2025	2.32	2.35	2.26	2.30	2.30	-2.13%	3,593,496
Nov 3, 2025	2.39	2.45	2.33	2.35	2.35	-1.67%	1,461,874
Oct 31, 2025	2.48	2.52	2.36	2.39	2.39	-3.63%	2,260,409
Oct 30, 2025	2.43	2.51	2.41	2.48	2.48	2.48%	2,605,611
Oct 29, 2025	2.59	2.61	2.41	2.42	2.42	-2.42%	2,115,561
Oct 28, 2025	2.43	2.56	2.40	2.48	2.48	-	2,890,306
Oct 27, 2025	2.58	2.67	2.47	2.48	2.48	-8.49%	3,779,935
Oct 24, 2025	2.71	2.84	2.67	2.71	2.71	-0.73%	2,025,339
Oct 23, 2025	2.74	2.78	2.71	2.73	2.73	3.41%	2,422,466
Oct 22, 2025	2.50	2.66	2.48	2.64	2.64	1.93%	2,407,771
Oct 21, 2025	2.77	2.85	2.58	2.59	2.59	-12.50%	3,710,630
Oct 20, 2025	2.90	3.07	2.88	2.96	2.96	2.78%	2,869,805
Oct 17, 2025	2.94	3.05	2.83	2.88	2.88	-5.57%	5,204,475
Oct 16, 2025	3.05	3.12	2.99	3.05	3.05	0.66%	4,747,768
Oct 15, 2025	2.84	3.03	2.84	3.03	3.03	8.21%	4,177,434
Oct 14, 2025	2.80	2.90	2.76	2.80	2.80	-0.71%	2,118,008
Oct 13, 2025	2.85	2.86	2.75	2.82	2.82	3.30%	2,078,218
Oct 10, 2025	2.77	2.88	2.72	2.73	2.73	-0.73%	3,986,553
Oct 9, 2025	2.92	2.92	2.65	2.75	2.75	-2.83%	5,014,264
Oct 8, 2025	2.64	2.86	2.63	2.83	2.83	10.55%	7,572,661
Oct 7, 2025	2.61	2.61	2.50	2.56	2.56	1.59%	3,623,732
Oct 6, 2025	2.55	2.71	2.50	2.52	2.52	0.40%	4,354,362
Oct 3, 2025	2.37	2.51	2.31	2.51	2.51	6.81%	3,832,238
Oct 2, 2025	2.27	2.36	2.18	2.35	2.35	4.91%	3,690,939
Oct 1, 2025	2.21	2.26	2.14	2.24	2.24	2.28%	3,526,183
Sep 30, 2025	2.22	2.23	2.13	2.19	2.19	-2.23%	3,648,394
Sep 29, 2025	2.33	2.34	2.21	2.24	2.24	-0.88%	3,027,431
Sep 26, 2025	2.16	2.27	2.15	2.26	2.26	4.15%	3,843,873
Sep 25, 2025	2.19	2.23	2.15	2.17	2.17	-1.36%	2,265,430
Sep 24, 2025	2.20	2.23	2.14	2.20	2.20	-1.79%	2,632,511
Sep 23, 2025	2.51	2.58	2.20	2.24	2.24	-11.11%	6,981,932
Sep 22, 2025	2.60	2.60	2.46	2.52	2.52	-	3,574,248
Sep 19, 2025	2.37	2.52	2.33	2.52	2.52	6.78%	2,798,882
Sep 18, 2025	2.40	2.42	2.36	2.36	2.36	-3.28%	1,503,758