Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
2.470
-0.010 (-0.40%)
Oct 29, 2025, 11:07 AM EDT - Market open
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.59 | 2.61 | 2.46 | 2.47 | - | -0.40% | 796,064 |
| 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 |
| Sep 17, 2025 | 2.48 | 2.53 | 2.40 | 2.44 | 2.44 | -2.79% | 1,276,475 |
| Sep 16, 2025 | 2.58 | 2.58 | 2.48 | 2.51 | 2.51 | -1.57% | 2,156,624 |
| Sep 15, 2025 | 2.53 | 2.55 | 2.47 | 2.55 | 2.55 | 0.79% | 2,198,257 |
| Sep 12, 2025 | 2.55 | 2.57 | 2.47 | 2.53 | 2.53 | 1.61% | 1,619,433 |
| Sep 11, 2025 | 2.33 | 2.53 | 2.33 | 2.49 | 2.49 | 4.62% | 2,256,346 |
| Sep 10, 2025 | 2.42 | 2.47 | 2.17 | 2.38 | 2.38 | -7.03% | 6,121,035 |
| Sep 9, 2025 | 2.69 | 2.72 | 2.54 | 2.56 | 2.56 | -2.29% | 2,533,664 |
| Sep 8, 2025 | 2.57 | 2.65 | 2.51 | 2.62 | 2.62 | 3.15% | 3,744,631 |
| Sep 5, 2025 | 2.44 | 2.54 | 2.39 | 2.54 | 2.54 | 6.72% | 3,503,673 |
| Sep 4, 2025 | 2.49 | 2.49 | 2.37 | 2.38 | 2.38 | -4.42% | 3,178,741 |
| Sep 3, 2025 | 2.36 | 2.49 | 2.34 | 2.49 | 2.49 | 7.79% | 7,047,841 |
| Sep 2, 2025 | 2.20 | 2.33 | 2.15 | 2.31 | 2.31 | 6.45% | 7,589,368 |
| Aug 29, 2025 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 2.36% | 5,472,627 |
| Aug 28, 2025 | 2.13 | 2.16 | 2.10 | 2.12 | 2.12 | -0.47% | 3,140,475 |
| Aug 27, 2025 | 2.14 | 2.15 | 2.09 | 2.13 | 2.13 | -0.47% | 1,996,181 |
| Aug 26, 2025 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | 1.42% | 2,530,639 |
| Aug 25, 2025 | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | - | 3,712,388 |
| Aug 22, 2025 | 2.08 | 2.17 | 2.02 | 2.11 | 2.11 | 0.48% | 3,459,700 |
| Aug 21, 2025 | 2.08 | 2.12 | 2.01 | 2.10 | 2.10 | 5.53% | 3,994,680 |
| Aug 20, 2025 | 2.01 | 2.05 | 1.98 | 1.99 | 1.99 | -1.00% | 2,187,644 |