Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.440
-0.100 (-6.49%)
At close: May 14, 2025, 4:00 PM
1.480
+0.040 (2.78%)
After-hours: May 14, 2025, 4:48 PM EDT
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.50 | 1.54 | 1.43 | 1.45 | - | -6.17% | 434,357 |
| May 13, 2025 | 1.57 | 1.60 | 1.50 | 1.54 | 1.54 | -1.91% | 770,870 |
| May 12, 2025 | 1.54 | 1.57 | 1.46 | 1.57 | 1.57 | -3.09% | 1,642,309 |
| May 9, 2025 | 1.62 | 1.62 | 1.54 | 1.62 | 1.62 | 9.46% | 1,112,588 |
| May 8, 2025 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.73% | 897,810 |
| May 7, 2025 | 1.60 | 1.64 | 1.51 | 1.57 | 1.57 | -4.85% | 1,422,054 |
| May 6, 2025 | 1.38 | 1.66 | 1.38 | 1.65 | 1.65 | 23.13% | 3,619,939 |
| May 5, 2025 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | 3.08% | 1,413,295 |
| May 2, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 235,588 |
| May 1, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 404,862 |
| Apr 30, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | - | 413,326 |
| Apr 29, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 514,842 |
| Apr 28, 2025 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 511,675 |
| Apr 25, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | -2.21% | 747,344 |
| Apr 24, 2025 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 5.43% | 994,681 |
| Apr 23, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -4.44% | 1,156,635 |
| Apr 22, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 1,152,333 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,087,057 |
| Apr 17, 2025 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 1,345,260 |
| Apr 16, 2025 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 6.82% | 1,334,472 |
| Apr 15, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 1,010,342 |
| Apr 14, 2025 | 1.29 | 1.38 | 1.28 | 1.37 | 1.37 | 4.58% | 1,080,482 |
| Apr 11, 2025 | 1.28 | 1.40 | 1.27 | 1.31 | 1.31 | 7.38% | 2,121,452 |
| Apr 10, 2025 | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | 5.17% | 1,452,441 |
| Apr 9, 2025 | 1.07 | 1.18 | 1.06 | 1.16 | 1.16 | 12.62% | 1,938,896 |
| Apr 8, 2025 | 1.10 | 1.12 | 1.01 | 1.03 | 1.03 | -3.74% | 1,653,641 |
| Apr 7, 2025 | 1.04 | 1.14 | 1.00 | 1.07 | 1.07 | 0.94% | 828,688 |
| Apr 4, 2025 | 1.16 | 1.17 | 1.06 | 1.06 | 1.06 | -10.17% | 1,129,764 |
| Apr 3, 2025 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 812,342 |
| Apr 2, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 607,640 |
| Apr 1, 2025 | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -6.45% | 967,025 |
| Mar 31, 2025 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | 0.81% | 821,461 |
| Mar 28, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 810,023 |
| Mar 27, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 735,201 |
| Mar 26, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 932,070 |
| Mar 25, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 551,417 |
| Mar 24, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 574,555 |
| Mar 21, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 689,958 |
| Mar 20, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 386,089 |
| Mar 19, 2025 | 1.26 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | 860,313 |
| Mar 18, 2025 | 1.32 | 1.36 | 1.25 | 1.25 | 1.25 | -10.71% | 1,504,102 |
| Mar 17, 2025 | 1.34 | 1.43 | 1.33 | 1.40 | 1.40 | 3.70% | 496,001 |
| Mar 14, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 592,668 |
| Mar 13, 2025 | 1.24 | 1.35 | 1.22 | 1.34 | 1.34 | 7.20% | 1,962,819 |
| Mar 12, 2025 | 1.23 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 584,786 |
| Mar 11, 2025 | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | 6.03% | 980,127 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -7.20% | 1,879,472 |
| Mar 7, 2025 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 861,584 |
| Mar 6, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 1,115,911 |
| Mar 5, 2025 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 5.17% | 621,732 |