Galiano Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.29	2.39	2.26	2.28	2.28	-1.72%	2,009,221
May 1, 2026	2.30	2.38	2.29	2.32	2.32	-	1,403,468
Apr 30, 2026	2.31	2.36	2.28	2.32	2.32	4.04%	1,866,273
Apr 29, 2026	2.25	2.27	2.21	2.23	2.23	-1.33%	2,495,595
Apr 28, 2026	2.28	2.32	2.21	2.26	2.26	-3.42%	2,535,999
Apr 27, 2026	2.40	2.43	2.33	2.34	2.34	-3.70%	2,152,085
Apr 24, 2026	2.46	2.46	2.41	2.43	2.43	-0.41%	1,805,573
Apr 23, 2026	2.50	2.52	2.41	2.44	2.44	-3.94%	2,408,288
Apr 22, 2026	2.55	2.63	2.52	2.54	2.54	2.42%	1,913,042
Apr 21, 2026	2.61	2.67	2.48	2.48	2.48	-5.70%	5,344,532
Apr 20, 2026	2.56	2.66	2.51	2.63	2.63	1.54%	3,844,322
Apr 17, 2026	2.59	2.66	2.56	2.59	2.59	3.19%	2,376,407
Apr 16, 2026	2.62	2.62	2.51	2.51	2.51	-3.09%	1,950,424
Apr 15, 2026	2.66	2.67	2.58	2.59	2.59	-2.63%	2,857,052
Apr 14, 2026	2.71	2.76	2.66	2.66	2.66	-	1,982,126
Apr 13, 2026	2.65	2.71	2.62	2.66	2.66	-1.48%	2,534,661
Apr 10, 2026	2.69	2.75	2.67	2.70	2.70	1.89%	2,384,782
Apr 9, 2026	2.62	2.69	2.60	2.65	2.65	2.32%	2,557,046
Apr 8, 2026	2.65	2.69	2.55	2.59	2.59	2.78%	1,947,698
Apr 7, 2026	2.52	2.54	2.42	2.52	2.52	-	2,127,646
Apr 6, 2026	2.55	2.58	2.48	2.52	2.52	-1.56%	1,523,046
Apr 2, 2026	2.49	2.62	2.47	2.56	2.56	-1.92%	2,647,706
Apr 1, 2026	2.60	2.67	2.52	2.61	2.61	3.98%	2,998,846
Mar 31, 2026	2.38	2.52	2.37	2.51	2.51	9.13%	4,614,244
Mar 30, 2026	2.31	2.36	2.26	2.30	2.30	0.88%	2,835,419
Mar 27, 2026	2.21	2.30	2.17	2.28	2.28	3.17%	2,468,825
Mar 26, 2026	2.23	2.32	2.20	2.21	2.21	-4.33%	2,574,573
Mar 25, 2026	2.39	2.39	2.29	2.31	2.31	3.12%	2,565,492
Mar 24, 2026	2.27	2.35	2.19	2.24	2.24	-1.32%	4,316,589
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