Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 300 |
| 2024-03-07 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 19 |
| 2024-03-06 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 1,267 |
| 2024-03-05 | 1.570 | 1.570 | 1.480 | 1.480 | 1.480 | 16,102 |
| 2024-03-04 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 2,841 |
| 2024-03-01 | 1.270 | 1.380 | 1.270 | 1.380 | 1.380 | 1,759 |
| 2024-02-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,522 |
| 2024-02-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 40 |
| 2024-02-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-02-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,024 |
| 2024-02-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,969 |
| 2024-02-21 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 167 |
| 2024-02-20 | 1.270 | 1.380 | 1.260 | 1.380 | 1.380 | 1,059 |
| 2024-02-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-02-16 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 30,933 |
| 2024-02-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 500 |
| 2024-02-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-02-13 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 10,273 |
| 2024-02-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,042 |
| 2024-02-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 18 |
| 2024-02-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,745 |
| 2024-02-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-02-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-02-05 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 17 |
| 2024-02-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3 |
| 2024-02-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-30 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 295 |
| 2024-01-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-01-26 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 27 |
| 2024-01-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-01-24 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 3,286 |
| 2024-01-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-22 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 416 |
| 2024-01-19 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 1,452 |
| 2024-01-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-01-17 | 1.360 | 1.360 | 1.280 | 1.280 | 1.280 | 12,366 |
| 2024-01-16 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 718 |
| 2024-01-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2 |
| 2024-01-12 | 1.270 | 1.390 | 1.270 | 1.360 | 1.360 | 6,320 |
| 2024-01-11 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 3,543 |
| 2024-01-10 | 1.350 | 1.370 | 1.320 | 1.320 | 1.320 | 14,241 |
| 2024-01-09 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 8,356 |
| 2024-01-08 | 1.330 | 1.460 | 1.330 | 1.400 | 1.400 | 3,609 |
| 2024-01-05 | 1.240 | 1.290 | 1.200 | 1.280 | 1.280 | 1,595 |
| 2024-01-04 | 1.190 | 1.210 | 1.180 | 1.210 | 1.210 | 80 |
| 2024-01-03 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 7,284 |
| 2024-01-02 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 2,455 |
| 2023-12-29 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 88 |
| 2023-12-28 | 1.320 | 1.320 | 1.230 | 1.230 | 1.230 | 284 |
| 2023-12-27 | 1.210 | 1.300 | 1.200 | 1.300 | 1.300 | 9,918 |
| 2023-12-22 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 2,471 |
| 2023-12-21 | 1.080 | 1.090 | 1.040 | 1.080 | 1.080 | 7,407 |
| 2023-12-20 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
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.