Galiano Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	2.65	2.73	2.63	2.66	2.66	0.38%	1,636,148
Jan 8, 2026	2.58	2.66	2.51	2.65	2.65	0.38%	1,660,792
Jan 7, 2026	2.67	2.70	2.53	2.64	2.64	-2.22%	2,204,252
Jan 6, 2026	2.60	2.71	2.55	2.70	2.70	4.65%	2,861,211
Jan 5, 2026	2.56	2.71	2.55	2.58	2.58	0.78%	2,500,915
Jan 2, 2026	2.57	2.63	2.45	2.56	2.56	1.19%	2,963,956
Dec 31, 2025	2.58	2.61	2.52	2.53	2.53	-2.32%	1,717,719
Dec 30, 2025	2.58	2.67	2.53	2.59	2.59	3.19%	3,015,960
Dec 29, 2025	2.62	2.63	2.48	2.51	2.51	-7.72%	2,894,928
Dec 26, 2025	2.71	2.75	2.66	2.72	2.72	2.26%	1,574,224
Dec 24, 2025	2.69	2.69	2.60	2.66	2.66	-1.85%	1,136,833
Dec 23, 2025	2.70	2.74	2.60	2.71	2.71	0.74%	1,993,595
Dec 22, 2025	2.66	2.74	2.63	2.69	2.69	5.08%	2,255,700
Dec 19, 2025	2.44	2.64	2.43	2.56	2.56	5.35%	2,113,836
Dec 18, 2025	2.44	2.49	2.41	2.43	2.43	-0.82%	1,448,172