Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.870 | 2.900 | 2.825 | 2.850 | 2.850 | 2,982 |
| 2026-10-22 | 3.130 | 3.130 | 2.910 | 2.923 | 2.923 | 6,494 |
| 2026-10-21 | 3.170 | 3.230 | 3.170 | 3.220 | 3.220 | 50 |
| 2026-10-20 | 3.190 | 3.278 | 3.150 | 3.250 | 3.250 | 1,935 |
| 2026-10-19 | 3.080 | 3.230 | 3.080 | 3.200 | 3.200 | 2,491 |
| 2026-10-16 | 3.050 | 3.170 | 3.050 | 3.130 | 3.130 | 1,092 |
| 2026-10-15 | 2.950 | 2.970 | 2.840 | 2.970 | 2.970 | 1,555 |
| 2026-10-14 | 2.980 | 3.030 | 2.880 | 2.880 | 2.880 | 2,597 |
| 2026-10-13 | 3.100 | 3.100 | 3.040 | 3.050 | 3.050 | 334 |
| 2026-10-09 | 3.070 | 3.160 | 3.070 | 3.120 | 3.120 | 380 |
| 2026-10-08 | 2.790 | 2.995 | 2.790 | 2.970 | 2.970 | 245 |
| 2026-10-07 | 2.890 | 2.890 | 2.810 | 2.830 | 2.830 | 89 |
| 2026-10-06 | 2.830 | 2.940 | 2.830 | 2.930 | 2.930 | 202 |
| 2026-10-05 | 2.880 | 2.880 | 2.800 | 2.860 | 2.860 | 165 |
| 2026-10-02 | 2.830 | 2.860 | 2.800 | 2.800 | 2.800 | 1,577 |
| 2026-10-01 | 2.810 | 2.810 | 2.730 | 2.790 | 2.790 | 161 |
| 2026-09-30 | 2.830 | 2.830 | 2.765 | 2.765 | 2.765 | 283 |
| 2026-09-29 | 2.790 | 2.790 | 2.740 | 2.740 | 2.740 | 836 |
| 2026-09-28 | 2.800 | 2.800 | 2.740 | 2.780 | 2.780 | 2,764 |
| 2026-09-25 | 2.880 | 2.940 | 2.860 | 2.940 | 2.940 | 1,207 |
| 2026-09-24 | 2.920 | 2.920 | 2.800 | 2.840 | 2.840 | 1,967 |
| 2026-09-23 | 2.960 | 3.040 | 2.890 | 2.892 | 2.892 | 6,306 |
| 2026-09-22 | 3.000 | 3.060 | 2.970 | 3.060 | 3.060 | 637 |
| 2026-09-21 | 3.020 | 3.020 | 2.920 | 2.935 | 2.935 | 5,471 |
| 2026-09-18 | 2.910 | 2.960 | 2.880 | 2.960 | 2.960 | 654 |
| 2026-09-17 | 2.900 | 2.950 | 2.900 | 2.910 | 2.910 | 392 |
| 2026-09-16 | 2.950 | 2.950 | 2.860 | 2.860 | 2.860 | 237 |
| 2026-09-15 | 2.870 | 2.940 | 2.820 | 2.840 | 2.840 | 735 |
| 2026-09-14 | 2.940 | 2.950 | 2.880 | 2.900 | 2.900 | 3,128 |
| 2026-09-11 | 3.050 | 3.080 | 3.000 | 3.000 | 3.000 | 360 |
| 2026-09-10 | 3.010 | 3.010 | 2.970 | 2.980 | 2.980 | 87 |
| 2026-09-09 | 3.100 | 3.150 | 3.070 | 3.120 | 3.120 | 568 |
| 2026-09-08 | 3.090 | 3.150 | 3.090 | 3.090 | 3.090 | 228 |
| 2026-09-04 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 2 |
| 2026-09-03 | 3.220 | 3.250 | 3.170 | 3.220 | 3.220 | 729 |
| 2026-09-02 | 3.060 | 3.150 | 3.060 | 3.110 | 3.110 | 1,961 |
| 2026-09-01 | 3.040 | 3.080 | 3.000 | 3.000 | 3.000 | 1,173 |
| 2026-08-31 | 3.170 | 3.170 | 3.080 | 3.140 | 3.140 | 878 |
| 2026-08-28 | 3.370 | 3.370 | 3.170 | 3.190 | 3.190 | 1,053 |
| 2026-08-27 | 3.330 | 3.330 | 3.270 | 3.320 | 3.320 | 1,803 |
| 2026-08-26 | 3.300 | 3.420 | 3.280 | 3.310 | 3.310 | 1,259 |
| 2026-08-25 | 3.330 | 3.350 | 3.260 | 3.310 | 3.310 | 794 |
| 2026-08-24 | 3.290 | 3.310 | 3.200 | 3.310 | 3.310 | 3,042 |
| 2026-08-21 | 3.130 | 3.220 | 3.130 | 3.190 | 3.190 | 6,353 |
| 2026-08-20 | 3.040 | 3.120 | 2.960 | 3.100 | 3.100 | 12,406 |
| 2026-08-19 | 2.940 | 3.100 | 2.940 | 3.040 | 3.040 | 4,138 |
| 2026-08-18 | 2.940 | 2.940 | 2.815 | 2.850 | 2.850 | 1,578 |
| 2026-08-17 | 2.905 | 2.970 | 2.905 | 2.940 | 2.940 | 6,366 |
| 2026-08-14 | 2.950 | 3.030 | 2.930 | 2.970 | 2.970 | 12,892 |
| 2026-08-13 | 2.870 | 2.950 | 2.850 | 2.950 | 2.950 | 1,789 |
| 2026-08-12 | 2.980 | 2.990 | 2.890 | 2.890 | 2.890 | 2,544 |
| 2026-08-11 | 2.810 | 2.870 | 2.750 | 2.850 | 2.850 | 2,120 |
| 2026-08-10 | 2.900 | 2.900 | 2.720 | 2.775 | 2.775 | 10,512 |
| 2026-08-07 | 2.890 | 2.930 | 2.820 | 2.865 | 2.865 | 1,262 |
| 2026-08-06 | 2.760 | 2.760 | 2.680 | 2.740 | 2.740 | 1 |
| 2026-08-05 | 2.590 | 2.700 | 2.590 | 2.700 | 2.700 | 2,425 |
| 2026-08-04 | 2.570 | 2.580 | 2.510 | 2.580 | 2.580 | 1 |
| 2026-07-31 | 2.490 | 2.490 | 2.380 | 2.410 | 2.410 | 1,584 |
| 2026-07-30 | 2.540 | 2.540 | 2.460 | 2.470 | 2.470 | 601 |
| 2026-07-29 | 2.450 | 2.450 | 2.360 | 2.420 | 2.420 | 1,172 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.