Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.880
-0.080 (-4.08%)
At close: Nov 3, 2026, 4:00 PM EST
1.970
+0.090 (4.79%)
Pre-market: Nov 4, 2026, 4:01 AM EST
Galiano Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.97 | 2.00 | 1.88 | 1.88 | 1.88 | -4.08% | 1,258,387 |
| Nov 2, 2026 | 1.99 | 2.04 | 1.95 | 1.96 | 1.96 | 1.03% | 1,781,965 |
| Oct 30, 2026 | 2.00 | 2.03 | 1.89 | 1.94 | 1.94 | -5.83% | 2,828,225 |
| Oct 29, 2026 | 2.05 | 2.07 | 1.99 | 2.06 | 2.06 | -2.37% | 1,971,727 |
| Oct 28, 2026 | 2.08 | 2.12 | 2.03 | 2.11 | 2.11 | 0.48% | 1,820,558 |
| Oct 27, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.53% | 1,713,493 |
| Oct 26, 2026 | 2.03 | 2.03 | 1.93 | 1.99 | 1.99 | -0.50% | 2,441,205 |
| Oct 23, 2026 | 2.06 | 2.09 | 1.99 | 2.00 | 2.00 | -4.31% | 1,551,488 |
| Oct 22, 2026 | 2.22 | 2.22 | 2.06 | 2.09 | 2.09 | -8.73% | 3,278,861 |
| Oct 21, 2026 | 2.29 | 2.31 | 2.23 | 2.29 | 2.29 | 1.33% | 2,766,424 |
| Oct 20, 2026 | 2.26 | 2.36 | 2.23 | 2.26 | 2.26 | -0.88% | 2,260,704 |
| Oct 19, 2026 | 2.26 | 2.32 | 2.24 | 2.28 | 2.28 | 0.88% | 1,928,449 |
| Oct 16, 2026 | 2.17 | 2.27 | 2.15 | 2.26 | 2.26 | 3.20% | 3,201,431 |
| Oct 15, 2026 | 2.09 | 2.19 | 1.97 | 2.19 | 2.19 | 7.35% | 4,116,347 |
| Oct 14, 2026 | 2.11 | 2.14 | 2.02 | 2.04 | 2.04 | -5.56% | 2,549,248 |
| Oct 13, 2026 | 2.17 | 2.21 | 2.13 | 2.16 | 2.16 | - | 2,100,717 |
| Oct 12, 2026 | 2.16 | 2.21 | 2.16 | 2.16 | 2.16 | -1.37% | 1,397,167 |
| Oct 9, 2026 | 2.15 | 2.23 | 2.13 | 2.19 | 2.19 | 4.29% | 2,625,772 |
| Oct 8, 2026 | 1.97 | 2.12 | 1.97 | 2.10 | 2.10 | 7.69% | 4,157,495 |
| Oct 7, 2026 | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -5.34% | 2,401,932 |
| Oct 6, 2026 | 2.01 | 2.10 | 1.98 | 2.06 | 2.06 | 3.52% | 3,143,881 |
| Oct 5, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | - | 4,284,506 |
| Oct 2, 2026 | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | 2.05% | 2,711,076 |
| Oct 1, 2026 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | 0.52% | 1,762,194 |
| Sep 30, 2026 | 1.99 | 2.00 | 1.93 | 1.94 | 1.94 | -2.02% | 1,624,589 |
| Sep 29, 2026 | 1.96 | 1.99 | 1.91 | 1.98 | 1.98 | 2.59% | 2,615,201 |
| Sep 28, 2026 | 1.96 | 1.99 | 1.91 | 1.93 | 1.93 | -6.31% | 2,456,202 |
| Sep 25, 2026 | 2.01 | 2.09 | 2.00 | 2.06 | 2.06 | 3.00% | 2,035,958 |
| Sep 24, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -2.91% | 1,882,678 |
| Sep 23, 2026 | 2.12 | 2.15 | 2.04 | 2.06 | 2.06 | -5.50% | 2,692,767 |
| Sep 22, 2026 | 2.10 | 2.20 | 2.09 | 2.18 | 2.18 | 3.32% | 2,564,077 |
| Sep 21, 2026 | 2.13 | 2.15 | 2.08 | 2.11 | 2.11 | -0.94% | 2,202,637 |
| Sep 18, 2026 | 2.09 | 2.14 | 2.05 | 2.13 | 2.13 | 2.90% | 3,482,175 |
| Sep 17, 2026 | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | 1.97% | 2,438,791 |
| Sep 16, 2026 | 2.10 | 2.11 | 1.98 | 2.03 | 2.03 | -1.46% | 2,980,834 |
| Sep 15, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | - | 1,732,941 |
| Sep 14, 2026 | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -4.63% | 1,991,314 |
| Sep 11, 2026 | 2.19 | 2.23 | 2.15 | 2.16 | 2.16 | - | 1,978,625 |
| Sep 10, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | -3.57% | 2,150,510 |
| Sep 9, 2026 | 2.29 | 2.30 | 2.22 | 2.24 | 2.24 | 0.45% | 2,221,813 |
| Sep 8, 2026 | 2.27 | 2.29 | 2.22 | 2.23 | 2.23 | -1.76% | 2,964,777 |
| Sep 4, 2026 | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | -3.81% | 1,876,324 |
| Sep 3, 2026 | 2.34 | 2.36 | 2.28 | 2.36 | 2.36 | 4.42% | 2,964,890 |
| Sep 2, 2026 | 2.20 | 2.28 | 2.19 | 2.26 | 2.26 | 5.12% | 2,756,440 |
| Sep 1, 2026 | 2.18 | 2.23 | 2.13 | 2.15 | 2.15 | -4.87% | 3,475,537 |
| Aug 31, 2026 | 2.26 | 2.29 | 2.22 | 2.26 | 2.26 | -1.31% | 3,514,576 |
| Aug 28, 2026 | 2.42 | 2.43 | 2.25 | 2.29 | 2.29 | -4.98% | 3,314,926 |
| Aug 27, 2026 | 2.38 | 2.43 | 2.35 | 2.41 | 2.41 | 1.69% | 2,069,574 |
| Aug 26, 2026 | 2.36 | 2.47 | 2.35 | 2.37 | 2.37 | -1.25% | 2,667,615 |
| Aug 25, 2026 | 2.39 | 2.43 | 2.35 | 2.40 | 2.40 | -0.83% | 2,211,858 |