Galiano Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.22	2.27	2.17	2.24	2.24	0.45%	1,823,017
May 21, 2026	2.23	2.27	2.19	2.23	2.23	-1.76%	2,183,725
May 20, 2026	2.28	2.30	2.20	2.27	2.27	0.89%	2,675,724
May 19, 2026	2.25	2.34	2.15	2.25	2.25	-1.75%	3,491,428
May 18, 2026	2.34	2.36	2.23	2.29	2.29	-1.29%	1,735,505
May 15, 2026	2.51	2.52	2.29	2.32	2.32	-11.79%	3,346,213
May 14, 2026	2.73	2.74	2.59	2.63	2.63	0.77%	3,532,316
May 13, 2026	2.58	2.66	2.50	2.61	2.61	-	3,831,154
May 12, 2026	2.67	2.68	2.46	2.61	2.61	-1.88%	3,250,684
May 11, 2026	2.59	2.72	2.59	2.66	2.66	3.10%	2,463,482
May 8, 2026	2.58	2.59	2.50	2.58	2.58	1.98%	1,685,111
May 7, 2026	2.52	2.65	2.51	2.53	2.53	4.55%	4,023,388
May 6, 2026	2.43	2.46	2.39	2.42	2.42	6.14%	2,103,050
May 5, 2026	2.33	2.37	2.27	2.28	2.28	-	1,761,013
May 4, 2026	2.29	2.39	2.26	2.28	2.28	-1.72%	2,009,241
May 1, 2026	2.30	2.38	2.29	2.32	2.32	-	1,434,949
Apr 30, 2026	2.31	2.36	2.28	2.32	2.32	4.04%	1,923,240
Apr 29, 2026	2.25	2.27	2.21	2.23	2.23	-1.33%	2,549,614
Apr 28, 2026	2.28	2.32	2.21	2.26	2.26	-3.42%	2,583,992
Apr 27, 2026	2.40	2.43	2.33	2.34	2.34	-3.70%	2,214,092
Apr 24, 2026	2.46	2.46	2.41	2.43	2.43	-0.41%	1,853,569
Apr 23, 2026	2.50	2.52	2.41	2.44	2.44	-3.94%	2,442,844
Apr 22, 2026	2.55	2.63	2.52	2.54	2.54	2.42%	1,954,149
Apr 21, 2026	2.61	2.67	2.48	2.48	2.48	-5.70%	5,444,295
Apr 20, 2026	2.56	2.66	2.51	2.63	2.63	1.54%	3,955,636
Apr 17, 2026	2.59	2.66	2.56	2.59	2.59	3.19%	2,441,693
Apr 16, 2026	2.62	2.62	2.51	2.51	2.51	-3.09%	1,950,525
Apr 15, 2026	2.66	2.67	2.58	2.59	2.59	-2.63%	2,889,467
Apr 14, 2026	2.71	2.76	2.66	2.66	2.66	-	1,996,977
Apr 13, 2026	2.65	2.71	2.62	2.66	2.66	-1.48%	2,553,771
Apr 10, 2026	2.69	2.75	2.67	2.70	2.70	1.89%	2,384,797
Apr 9, 2026	2.62	2.69	2.60	2.65	2.65	2.32%	2,569,491
Apr 8, 2026	2.65	2.69	2.55	2.59	2.59	2.78%	1,965,056
Apr 7, 2026	2.52	2.54	2.42	2.52	2.52	-	2,182,796
Apr 6, 2026	2.55	2.58	2.48	2.52	2.52	-1.56%	1,530,928
Apr 2, 2026	2.49	2.62	2.47	2.56	2.56	-1.92%	2,675,266
Apr 1, 2026	2.60	2.67	2.52	2.61	2.61	3.98%	3,007,996
Mar 31, 2026	2.38	2.52	2.37	2.51	2.51	9.13%	4,634,376
Mar 30, 2026	2.31	2.36	2.26	2.30	2.30	0.88%	2,850,553
Mar 27, 2026	2.21	2.30	2.17	2.28	2.28	3.17%	2,469,191
Mar 26, 2026	2.23	2.32	2.20	2.21	2.21	-4.33%	2,594,538
Mar 25, 2026	2.39	2.39	2.29	2.31	2.31	3.12%	2,577,407
Mar 24, 2026	2.27	2.35	2.19	2.24	2.24	-1.32%	4,337,566
Mar 23, 2026	2.25	2.31	2.18	2.27	2.27	4.13%	5,824,841
Mar 20, 2026	2.32	2.32	2.12	2.18	2.18	-4.39%	9,887,898
Mar 19, 2026	2.23	2.30	2.18	2.28	2.28	-5.79%	4,651,747
Mar 18, 2026	2.48	2.50	2.41	2.42	2.42	-6.56%	4,885,294
Mar 17, 2026	2.63	2.70	2.55	2.59	2.59	-0.77%	3,093,965
Mar 16, 2026	2.56	2.64	2.49	2.61	2.61	1.95%	4,953,538
Mar 13, 2026	2.86	2.88	2.52	2.56	2.56	-12.03%	9,962,844