Galiano Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.87	1.89	1.82	1.86	1.86	1.09%	2,867,903
Jul 23, 2026	1.87	1.87	1.79	1.84	1.84	-3.66%	2,964,288
Jul 22, 2026	1.88	2.01	1.88	1.91	1.91	3.24%	4,572,182
Jul 21, 2026	1.81	1.86	1.79	1.85	1.85	5.11%	2,466,723
Jul 20, 2026	1.73	1.76	1.70	1.76	1.76	2.33%	2,051,866
Jul 17, 2026	1.72	1.78	1.68	1.72	1.72	-2.27%	1,687,399
Jul 16, 2026	1.82	1.82	1.72	1.76	1.76	-4.35%	3,648,840
Jul 15, 2026	1.83	1.87	1.80	1.84	1.84	1.10%	3,291,446
Jul 14, 2026	1.86	1.90	1.80	1.82	1.82	1.11%	1,696,721
Jul 13, 2026	1.84	1.87	1.78	1.80	1.80	-3.74%	1,685,415
Jul 10, 2026	1.88	1.91	1.86	1.87	1.87	-1.58%	1,598,745
Jul 9, 2026	1.87	1.93	1.85	1.90	1.90	2.70%	2,393,098
Jul 8, 2026	1.85	1.88	1.81	1.85	1.85	-2.63%	1,978,931
Jul 7, 2026	1.96	1.97	1.87	1.90	1.90	-3.55%	2,988,215
Jul 6, 2026	1.98	2.07	1.95	1.97	1.97	-0.51%	2,547,294
Jul 2, 2026	1.98	2.07	1.95	1.98	1.98	3.66%	6,453,866
Jul 1, 2026	1.86	1.95	1.86	1.91	1.91	2.14%	3,424,121
Jun 30, 2026	1.88	1.90	1.85	1.87	1.87	-	1,813,921
Jun 29, 2026	1.89	1.89	1.84	1.87	1.87	-2.09%	3,432,153
Jun 26, 2026	1.90	1.97	1.88	1.91	1.91	2.14%	2,410,923
Jun 25, 2026	1.85	1.90	1.80	1.87	1.87	4.47%	6,046,419
Jun 24, 2026	1.84	1.86	1.75	1.79	1.79	-6.28%	6,829,108
Jun 23, 2026	1.96	2.00	1.90	1.91	1.91	-5.45%	7,172,211
Jun 22, 2026	2.14	2.14	2.01	2.02	2.02	-8.18%	4,842,132
Jun 18, 2026	2.19	2.24	2.12	2.20	2.20	-	9,950,097
Jun 17, 2026	2.28	2.37	2.19	2.20	2.20	-3.08%	2,065,942
Jun 16, 2026	2.26	2.29	2.22	2.27	2.27	1.79%	3,292,573
Jun 15, 2026	2.23	2.30	2.20	2.23	2.23	5.69%	3,939,263
Jun 12, 2026	2.06	2.13	2.02	2.11	2.11	3.43%	2,708,583
Jun 11, 2026	1.95	2.04	1.92	2.04	2.04	5.15%	3,602,826
Jun 10, 2026	1.98	2.03	1.92	1.94	1.94	-5.37%	3,143,534
Jun 9, 2026	2.06	2.08	1.97	2.05	2.05	-	2,265,366
Jun 8, 2026	2.03	2.10	2.02	2.05	2.05	0.99%	2,709,528
Jun 5, 2026	2.16	2.18	2.01	2.03	2.03	-8.97%	4,084,337
Jun 4, 2026	2.19	2.27	2.18	2.23	2.23	3.72%	3,123,713
Jun 3, 2026	2.19	2.21	2.13	2.15	2.15	-3.59%	3,790,031
Jun 2, 2026	2.26	2.27	2.18	2.23	2.23	-0.89%	1,742,171
Jun 1, 2026	2.29	2.30	2.20	2.25	2.25	-3.02%	3,210,815
May 29, 2026	2.26	2.34	2.20	2.32	2.32	2.65%	3,297,732
May 28, 2026	2.19	2.30	2.13	2.26	2.26	2.73%	2,699,355
May 27, 2026	2.25	2.27	2.19	2.20	2.20	-4.35%	1,696,920
May 26, 2026	2.31	2.35	2.27	2.30	2.30	2.68%	1,508,566
May 22, 2026	2.22	2.27	2.17	2.24	2.24	0.45%	1,836,523
May 21, 2026	2.23	2.27	2.19	2.23	2.23	-1.76%	2,190,735
May 20, 2026	2.28	2.30	2.20	2.27	2.27	0.89%	2,675,754
May 19, 2026	2.25	2.34	2.15	2.25	2.25	-1.75%	3,559,511
May 18, 2026	2.34	2.36	2.23	2.29	2.29	-1.29%	1,747,909
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