Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.170 | 3.230 | 3.090 | 3.110 | 3.110 | 19,323 |
| 2026-05-04 | 3.150 | 3.240 | 3.120 | 3.130 | 3.130 | 204 |
| 2026-05-01 | 3.160 | 3.200 | 3.100 | 3.190 | 3.190 | 26,478 |
| 2026-04-30 | 3.140 | 3.220 | 3.110 | 3.130 | 3.130 | 1,044 |
| 2026-04-29 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 11,831 |
| 2026-04-28 | 3.090 | 3.170 | 3.030 | 3.090 | 3.090 | 3,327 |
| 2026-04-27 | 3.300 | 3.300 | 3.180 | 3.210 | 3.210 | 3,543 |
| 2026-04-24 | 3.440 | 3.440 | 3.310 | 3.330 | 3.330 | 12,740 |
| 2026-04-23 | 3.440 | 3.440 | 3.330 | 3.380 | 3.380 | 4,172 |
| 2026-04-22 | 3.440 | 3.550 | 3.440 | 3.480 | 3.480 | 2,280 |
| 2026-04-21 | 3.630 | 3.630 | 3.440 | 3.480 | 3.480 | 8,498 |
| 2026-04-20 | 3.530 | 3.610 | 3.440 | 3.580 | 3.580 | 4,252 |
| 2026-04-17 | 3.550 | 3.630 | 3.510 | 3.540 | 3.540 | 13,605 |
| 2026-04-16 | 3.620 | 3.620 | 3.450 | 3.460 | 3.460 | 9,203 |
| 2026-04-15 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 4,675 |
| 2026-04-14 | 3.740 | 3.780 | 3.680 | 3.680 | 3.680 | 5,628 |
| 2026-04-13 | 3.660 | 3.730 | 3.650 | 3.710 | 3.710 | 4,982 |
| 2026-04-10 | 3.660 | 3.780 | 3.660 | 3.710 | 3.710 | 2,827 |
| 2026-04-09 | 3.590 | 3.710 | 3.590 | 3.690 | 3.690 | 3,790 |
| 2026-04-08 | 3.690 | 3.710 | 3.550 | 3.620 | 3.620 | 2,717 |
| 2026-04-07 | 3.470 | 3.580 | 3.380 | 3.480 | 3.480 | 12,239 |
| 2026-04-02 | 3.460 | 3.610 | 3.420 | 3.560 | 3.560 | 19,455 |
| 2026-04-01 | 3.600 | 3.690 | 3.520 | 3.670 | 3.670 | 6,550 |
| 2026-03-31 | 3.320 | 3.470 | 3.260 | 3.460 | 3.460 | 34,835 |
| 2026-03-30 | 3.230 | 3.250 | 3.170 | 3.190 | 3.190 | 4,739 |
| 2026-03-27 | 3.110 | 3.170 | 3.000 | 3.130 | 3.130 | 9,824 |
| 2026-03-26 | 3.060 | 3.190 | 3.060 | 3.090 | 3.090 | 2,000 |
| 2026-03-25 | 3.270 | 3.280 | 3.190 | 3.190 | 3.190 | 7,974 |
| 2026-03-24 | 3.200 | 3.200 | 3.020 | 3.150 | 3.150 | 85,744 |
| 2026-03-23 | 3.050 | 3.140 | 3.030 | 3.110 | 3.110 | 20,635 |
| 2026-03-20 | 3.150 | 3.180 | 2.920 | 2.935 | 2.935 | 13,011 |
| 2026-03-19 | 3.060 | 3.160 | 3.000 | 3.150 | 3.150 | 68,573 |
| 2026-03-18 | 3.440 | 3.440 | 3.300 | 3.330 | 3.330 | 11,541 |
| 2026-03-17 | 3.640 | 3.660 | 3.540 | 3.630 | 3.630 | 8,532 |
| 2026-03-16 | 3.540 | 3.590 | 3.410 | 3.560 | 3.560 | 12,199 |
| 2026-03-13 | 3.960 | 3.960 | 3.510 | 3.540 | 3.540 | 19,525 |
| 2026-03-12 | 4.100 | 4.150 | 3.970 | 4.020 | 4.020 | 4,052 |
| 2026-03-11 | 4.200 | 4.200 | 3.970 | 4.100 | 4.100 | 2,361 |
| 2026-03-10 | 4.330 | 4.410 | 4.230 | 4.290 | 4.290 | 4,948 |
| 2026-03-09 | 4.130 | 4.170 | 3.980 | 4.170 | 4.170 | 12,856 |
| 2026-03-06 | 4.240 | 4.360 | 4.100 | 4.310 | 4.310 | 8,001 |
| 2026-03-05 | 4.400 | 4.440 | 4.270 | 4.340 | 4.340 | 27,788 |
| 2026-03-04 | 4.560 | 4.570 | 4.440 | 4.540 | 4.540 | 3,203 |
| 2026-03-03 | 4.540 | 4.650 | 4.300 | 4.480 | 4.480 | 56,377 |
| 2026-03-02 | 4.860 | 4.920 | 4.600 | 4.810 | 4.810 | 44,905 |
| 2026-02-27 | 4.670 | 4.700 | 4.570 | 4.640 | 4.640 | 8,842 |
| 2026-02-26 | 4.510 | 4.570 | 4.450 | 4.570 | 4.570 | 19,873 |
| 2026-02-25 | 4.460 | 4.640 | 4.440 | 4.610 | 4.610 | 547,517 |
| 2026-02-24 | 4.180 | 4.390 | 4.140 | 4.390 | 4.390 | 123,792 |
| 2026-02-23 | 4.250 | 4.420 | 4.220 | 4.280 | 4.280 | 26,380 |
| 2026-02-20 | 4.160 | 4.180 | 4.070 | 4.180 | 4.180 | 31,428 |
| 2026-02-19 | 3.790 | 4.080 | 3.790 | 4.020 | 4.020 | 31,238 |
| 2026-02-18 | 3.900 | 3.920 | 3.810 | 3.830 | 3.830 | 20,915 |
| 2026-02-17 | 3.980 | 4.030 | 3.690 | 3.820 | 3.820 | 30,873 |
| 2026-02-16 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2026-02-13 | 3.930 | 4.220 | 3.930 | 4.170 | 4.170 | 51,144 |
| 2026-02-12 | 4.230 | 4.240 | 3.835 | 3.840 | 3.840 | 54,827 |
| 2026-02-11 | 4.190 | 4.230 | 4.050 | 4.160 | 4.160 | 45,501 |
| 2026-02-10 | 3.880 | 3.970 | 3.810 | 3.910 | 3.910 | 25,893 |
| 2026-02-09 | 3.620 | 3.780 | 3.600 | 3.770 | 3.770 | 31,837 |
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.