Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
2.235
-0.035 (-1.54%)
Mar 24, 2026, 12:17 PM EDT - Market open
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.27 | 2.35 | 2.19 | 2.26 | - | -0.44% | 778,129 |
| Mar 23, 2026 | 2.25 | 2.31 | 2.18 | 2.27 | 2.27 | 4.13% | 5,689,256 |
| Mar 20, 2026 | 2.32 | 2.32 | 2.12 | 2.18 | 2.18 | -4.39% | 9,864,686 |
| Mar 19, 2026 | 2.23 | 2.30 | 2.18 | 2.28 | 2.28 | -5.79% | 4,621,345 |
| Mar 18, 2026 | 2.48 | 2.50 | 2.41 | 2.42 | 2.42 | -6.56% | 4,882,206 |
| Mar 17, 2026 | 2.63 | 2.70 | 2.55 | 2.59 | 2.59 | -0.77% | 3,092,645 |
| Mar 16, 2026 | 2.56 | 2.64 | 2.49 | 2.61 | 2.61 | 1.95% | 4,892,408 |
| Mar 13, 2026 | 2.86 | 2.88 | 2.52 | 2.56 | 2.56 | -12.03% | 9,949,639 |
| Mar 12, 2026 | 3.08 | 3.08 | 2.90 | 2.91 | 2.91 | -5.21% | 2,963,310 |
| Mar 11, 2026 | 3.11 | 3.11 | 2.92 | 3.07 | 3.07 | -1.92% | 3,517,226 |
| Mar 10, 2026 | 3.19 | 3.26 | 3.11 | 3.13 | 3.13 | -0.32% | 2,770,411 |
| Mar 9, 2026 | 3.00 | 3.16 | 2.93 | 3.14 | 3.14 | -0.63% | 2,904,924 |
| Mar 6, 2026 | 3.10 | 3.21 | 3.00 | 3.16 | 3.16 | -0.94% | 2,917,106 |
| Mar 5, 2026 | 3.20 | 3.25 | 3.11 | 3.19 | 3.19 | -3.33% | 5,041,790 |
| Mar 4, 2026 | 3.37 | 3.37 | 3.21 | 3.30 | 3.30 | 1.85% | 2,311,122 |
| Mar 3, 2026 | 3.37 | 3.38 | 3.09 | 3.24 | 3.24 | -9.24% | 4,245,951 |
| Mar 2, 2026 | 3.60 | 3.62 | 3.35 | 3.57 | 3.57 | 1.42% | 7,230,389 |
| Feb 27, 2026 | 3.42 | 3.52 | 3.34 | 3.52 | 3.52 | 3.23% | 4,039,922 |
| Feb 26, 2026 | 3.31 | 3.41 | 3.20 | 3.41 | 3.41 | 3.33% | 3,845,606 |
| Feb 25, 2026 | 3.25 | 3.40 | 3.21 | 3.30 | 3.30 | 3.12% | 7,164,655 |
| Feb 24, 2026 | 3.04 | 3.24 | 3.02 | 3.20 | 3.20 | 2.56% | 2,239,610 |
| Feb 23, 2026 | 3.11 | 3.24 | 3.09 | 3.12 | 3.12 | 1.63% | 4,524,910 |
| Feb 20, 2026 | 3.05 | 3.08 | 2.90 | 3.07 | 3.07 | 1.99% | 3,374,092 |
| Feb 19, 2026 | 2.81 | 3.02 | 2.76 | 3.01 | 3.01 | 7.50% | 3,214,774 |
| Feb 18, 2026 | 2.84 | 2.88 | 2.74 | 2.80 | 2.80 | 0.72% | 2,304,829 |
| Feb 17, 2026 | 2.94 | 2.94 | 2.69 | 2.78 | 2.78 | -7.95% | 3,618,766 |
| Feb 13, 2026 | 2.90 | 3.11 | 2.90 | 3.02 | 3.02 | 10.62% | 4,934,913 |
| Feb 12, 2026 | 3.12 | 3.13 | 2.68 | 2.73 | 2.73 | -13.06% | 4,779,796 |
| Feb 11, 2026 | 3.07 | 3.15 | 2.97 | 3.14 | 3.14 | 6.80% | 5,640,007 |
| Feb 10, 2026 | 2.82 | 2.96 | 2.80 | 2.94 | 2.94 | 4.26% | 2,785,201 |
| Feb 9, 2026 | 2.66 | 2.82 | 2.64 | 2.82 | 2.82 | 7.63% | 2,881,883 |
| Feb 6, 2026 | 2.51 | 2.62 | 2.46 | 2.62 | 2.62 | 7.82% | 1,945,508 |
| Feb 5, 2026 | 2.57 | 2.65 | 2.40 | 2.43 | 2.43 | -10.00% | 5,492,224 |
| Feb 4, 2026 | 2.83 | 2.85 | 2.54 | 2.70 | 2.70 | -1.10% | 6,224,301 |
| Feb 3, 2026 | 2.83 | 2.88 | 2.66 | 2.73 | 2.73 | 2.25% | 4,880,145 |
| Feb 2, 2026 | 2.62 | 2.82 | 2.59 | 2.67 | 2.67 | 0.38% | 2,545,571 |
| Jan 30, 2026 | 2.88 | 2.96 | 2.63 | 2.66 | 2.66 | -15.02% | 5,482,618 |
| Jan 29, 2026 | 3.25 | 3.25 | 2.98 | 3.13 | 3.13 | -0.95% | 4,722,367 |
| Jan 28, 2026 | 3.15 | 3.18 | 3.03 | 3.16 | 3.16 | 2.27% | 3,638,271 |
| Jan 27, 2026 | 3.13 | 3.16 | 3.01 | 3.09 | 3.09 | -0.32% | 2,667,504 |
| Jan 26, 2026 | 3.21 | 3.26 | 3.09 | 3.10 | 3.10 | 0.32% | 4,286,718 |
| Jan 23, 2026 | 3.07 | 3.12 | 3.02 | 3.09 | 3.09 | 0.65% | 3,472,055 |
| Jan 22, 2026 | 2.88 | 3.10 | 2.88 | 3.07 | 3.07 | 6.97% | 3,175,105 |
| Jan 21, 2026 | 3.08 | 3.09 | 2.86 | 2.87 | 2.87 | -4.33% | 3,904,757 |
| Jan 20, 2026 | 2.91 | 3.01 | 2.89 | 3.00 | 3.00 | 7.91% | 4,002,164 |
| Jan 16, 2026 | 2.75 | 2.80 | 2.68 | 2.78 | 2.78 | -0.71% | 1,499,132 |
| Jan 15, 2026 | 2.85 | 2.87 | 2.63 | 2.80 | 2.80 | -4.44% | 4,844,756 |
| Jan 14, 2026 | 2.92 | 2.96 | 2.85 | 2.93 | 2.93 | 2.45% | 3,355,268 |
| Jan 13, 2026 | 2.86 | 2.94 | 2.82 | 2.86 | 2.86 | 0.70% | 2,344,798 |
| Jan 12, 2026 | 2.75 | 2.87 | 2.75 | 2.84 | 2.84 | 6.77% | 3,513,241 |