Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2.610 | 2.610 | 2.470 | 2.470 | 2.470 | 205 |
| 2026-07-27 | 2.690 | 2.690 | 2.570 | 2.630 | 2.630 | 92 |
| 2026-07-24 | 2.610 | 2.650 | 2.580 | 2.645 | 2.645 | 380 |
| 2026-07-23 | 2.610 | 2.610 | 2.560 | 2.560 | 2.560 | 50 |
| 2026-07-22 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 116 |
| 2026-07-21 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 1,669 |
| 2026-07-20 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 12 |
| 2026-07-17 | 2.450 | 2.450 | 2.390 | 2.450 | 2.450 | 63,579 |
| 2026-07-16 | 2.600 | 2.600 | 2.430 | 2.430 | 2.430 | 79,180 |
| 2026-07-15 | 2.630 | 2.630 | 2.520 | 2.580 | 2.580 | 1,452 |
| 2026-07-14 | 2.620 | 2.620 | 2.550 | 2.570 | 2.570 | 2,905 |
| 2026-07-13 | 2.620 | 2.640 | 2.560 | 2.560 | 2.560 | 2,113 |
| 2026-07-10 | 2.720 | 2.720 | 2.640 | 2.660 | 2.660 | 549 |
| 2026-07-09 | 2.610 | 2.720 | 2.610 | 2.700 | 2.700 | 16,294 |
| 2026-07-08 | 2.680 | 2.680 | 2.580 | 2.650 | 2.650 | 1,049 |
| 2026-07-07 | 2.860 | 2.860 | 2.670 | 2.700 | 2.700 | 2,218 |
| 2026-07-06 | 2.840 | 2.930 | 2.780 | 2.780 | 2.780 | 7,076 |
| 2026-07-03 | 2.840 | 2.905 | 2.840 | 2.860 | 2.860 | 1,361 |
| 2026-07-02 | 2.770 | 2.920 | 2.770 | 2.790 | 2.790 | 6,530 |
| 2026-07-01 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2026-06-30 | 2.660 | 2.680 | 2.630 | 2.680 | 2.680 | 284 |
| 2026-06-29 | 2.730 | 2.730 | 2.640 | 2.680 | 2.680 | 1,753 |
| 2026-06-26 | 2.700 | 2.760 | 2.650 | 2.740 | 2.740 | 139,863 |
| 2026-06-25 | 2.605 | 2.700 | 2.600 | 2.670 | 2.670 | 5,443 |
| 2026-06-24 | 2.610 | 2.640 | 2.530 | 2.530 | 2.530 | 66,537 |
| 2026-06-23 | 2.790 | 2.830 | 2.740 | 2.760 | 2.760 | 74,289 |
| 2026-06-22 | 3.000 | 3.020 | 2.900 | 2.905 | 2.905 | 40,992 |
| 2026-06-19 | 3.180 | 3.180 | 2.940 | 2.940 | 2.940 | 438 |
| 2026-06-18 | 3.110 | 3.160 | 3.000 | 3.000 | 3.000 | 6,264 |
| 2026-06-17 | 3.180 | 3.310 | 3.140 | 3.270 | 3.270 | 9,812 |
| 2026-06-16 | 3.190 | 3.190 | 3.145 | 3.160 | 3.160 | 1,866 |
| 2026-06-15 | 3.130 | 3.220 | 3.100 | 3.100 | 3.100 | 11,659 |
| 2026-06-12 | 2.880 | 2.950 | 2.850 | 2.950 | 2.950 | 2,368 |
| 2026-06-11 | 2.780 | 2.795 | 2.700 | 2.795 | 2.795 | 4,929 |
| 2026-06-10 | 2.730 | 2.810 | 2.730 | 2.740 | 2.740 | 11,060 |
| 2026-06-09 | 2.860 | 2.890 | 2.760 | 2.830 | 2.830 | 7,914 |
| 2026-06-08 | 2.820 | 2.920 | 2.820 | 2.870 | 2.870 | 9,666 |
| 2026-06-05 | 2.980 | 3.070 | 2.850 | 2.850 | 2.850 | 161,510 |
| 2026-06-04 | 3.060 | 3.140 | 3.050 | 3.070 | 3.070 | 30,113 |
| 2026-06-03 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 10,195 |
| 2026-06-02 | 3.110 | 3.170 | 3.030 | 3.030 | 3.030 | 11,453 |
| 2026-06-01 | 3.160 | 3.180 | 3.070 | 3.140 | 3.140 | 16,457 |
| 2026-05-29 | 3.190 | 3.190 | 3.060 | 3.140 | 3.140 | 8,861 |
| 2026-05-28 | 3.030 | 3.150 | 2.970 | 3.130 | 3.130 | 3,683 |
| 2026-05-27 | 3.110 | 3.130 | 3.060 | 3.080 | 3.080 | 11,382 |
| 2026-05-26 | 3.200 | 3.240 | 3.130 | 3.170 | 3.170 | 15,026 |
| 2026-05-25 | 3.200 | 3.240 | 3.100 | 3.230 | 3.230 | 763 |
| 2026-05-22 | 3.030 | 3.100 | 3.000 | 3.100 | 3.100 | 3,888 |
| 2026-05-21 | 3.090 | 3.120 | 3.030 | 3.120 | 3.120 | 2,745 |
| 2026-05-20 | 3.110 | 3.140 | 3.040 | 3.130 | 3.130 | 7,127 |
| 2026-05-19 | 3.090 | 3.090 | 2.960 | 3.020 | 3.020 | 50,503 |
| 2026-05-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-05-15 | 3.430 | 3.510 | 3.160 | 3.240 | 3.240 | 6,492 |
| 2026-05-14 | 3.620 | 3.690 | 3.600 | 3.620 | 3.620 | 15,043 |
| 2026-05-13 | 3.520 | 3.640 | 3.450 | 3.580 | 3.580 | 9,117 |
| 2026-05-12 | 3.670 | 3.680 | 3.410 | 3.540 | 3.540 | 10,944 |
| 2026-05-11 | 3.510 | 3.680 | 3.510 | 3.650 | 3.650 | 3,816 |
| 2026-05-08 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 4,167 |
| 2026-05-07 | 3.310 | 3.600 | 3.310 | 3.430 | 3.430 | 17,667 |
| 2026-05-06 | 3.240 | 3.340 | 3.240 | 3.270 | 3.270 | 6,273 |
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.