Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.230
-0.030 (-2.38%)
Mar 28, 2025, 4:00 PM EST - Market closed
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 1.17 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 848,040 |
| Mar 3, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 513,480 |
| Feb 28, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 612,197 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -7.14% | 569,257 |
| Feb 26, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 603,828 |
| Feb 25, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -4.69% | 341,012 |
| Feb 24, 2025 | 1.29 | 1.31 | 1.23 | 1.28 | 1.28 | -0.78% | 551,417 |
| Feb 21, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 1,908,547 |
| Feb 20, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 3.13% | 765,545 |
| Feb 19, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 152,769 |
| Feb 18, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 359,256 |
| Feb 14, 2025 | 1.30 | 1.37 | 1.25 | 1.26 | 1.26 | -4.55% | 805,269 |
| Feb 13, 2025 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 674,150 |
| Feb 12, 2025 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 346,487 |
| Feb 11, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 553,031 |
| Feb 10, 2025 | 1.21 | 1.27 | 1.20 | 1.26 | 1.26 | 5.88% | 1,736,098 |
| Feb 7, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | - | 547,601 |
| Feb 6, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 793,426 |
| Feb 5, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 5.17% | 880,667 |
| Feb 4, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 489,779 |
| Feb 3, 2025 | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | 1.79% | 647,862 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 570,193 |
| Jan 30, 2025 | 1.18 | 1.20 | 1.11 | 1.14 | 1.14 | -3.39% | 1,963,891 |
| Jan 29, 2025 | 1.19 | 1.22 | 1.08 | 1.18 | 1.18 | 0.85% | 1,602,532 |
| Jan 28, 2025 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 2.63% | 791,554 |
| Jan 27, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 637,568 |
| Jan 24, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | - | 353,748 |
| Jan 23, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | - | 586,873 |
| Jan 22, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 593,402 |
| Jan 21, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | 3.67% | 1,685,182 |
| Jan 17, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 943,819 |
| Jan 16, 2025 | 1.16 | 1.18 | 1.09 | 1.12 | 1.12 | -3.45% | 1,446,923 |