Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.430 | 3.530 | 3.350 | 3.520 | 3.520 | 38,715 |
| 2026-02-05 | 3.520 | 3.560 | 3.400 | 3.400 | 3.400 | 156,797 |
| 2026-02-04 | 3.900 | 3.900 | 3.510 | 3.510 | 3.510 | 158,336 |
| 2026-02-03 | 3.940 | 3.940 | 3.750 | 3.750 | 3.750 | 22,964 |
| 2026-02-02 | 3.570 | 3.790 | 3.550 | 3.620 | 3.620 | 9,102 |
| 2026-01-30 | 3.890 | 3.960 | 3.660 | 3.680 | 3.680 | 390,194 |
| 2026-01-29 | 4.340 | 4.400 | 4.090 | 4.130 | 4.130 | 68,729 |
| 2026-01-28 | 4.270 | 4.310 | 4.150 | 4.150 | 4.150 | 3,485 |
| 2026-01-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 29,251 |
| 2026-01-26 | 4.350 | 4.440 | 4.310 | 4.410 | 4.410 | 74,425 |
| 2026-01-23 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2026-01-22 | 4.000 | 4.210 | 4.000 | 4.210 | 4.210 | 21,176 |
| 2026-01-21 | 4.030 | 4.040 | 4.030 | 4.040 | 4.040 | 19,024 |
| 2026-01-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 4,285 |
| 2026-01-15 | 3.695 | 3.720 | 3.695 | 3.720 | 3.720 | 199,997 |
| 2026-01-14 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 0 |
| 2026-01-13 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 0 |
| 2026-01-12 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 23,867 |
| 2026-01-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 6,743 |
| 2026-01-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-01-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,672 |
| 2026-01-06 | 3.505 | 3.510 | 3.505 | 3.510 | 3.510 | 4,625 |
| 2026-01-05 | 3.421 | 3.421 | 3.421 | 3.421 | 3.421 | 0 |
| 2026-01-02 | 3.421 | 3.421 | 3.421 | 3.421 | 3.421 | 4,198 |
| 2025-12-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,100 |
| 2025-12-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 802 |
| 2025-12-29 | 3.544 | 3.544 | 3.430 | 3.430 | 3.430 | 7,566 |
| 2025-12-24 | 3.590 | 3.620 | 3.590 | 3.620 | 3.620 | 3,515 |
| 2025-12-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 8,823 |
| 2025-12-22 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 32,230 |
| 2025-12-19 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-12-18 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-12-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 3,472 |
| 2025-12-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-12-15 | 3.435 | 3.455 | 3.435 | 3.440 | 3.440 | 17,290 |
| 2025-12-12 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 0 |
| 2025-12-11 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 30,801 |
| 2025-12-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-12-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-12-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5,473 |
| 2025-12-05 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2025-12-04 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2025-12-03 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 9,040 |
| 2025-12-02 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-12-01 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 10,437 |
| 2025-11-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 25,250 |
| 2025-11-27 | 3.305 | 3.305 | 3.305 | 3.305 | 3.305 | 4,326 |
| 2025-11-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 27,604 |
| 2025-11-25 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2025-11-24 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 12,169 |
| 2025-11-21 | 2.885 | 2.885 | 2.885 | 2.885 | 2.885 | 5,882 |
| 2025-11-20 | 3.185 | 3.185 | 2.945 | 2.945 | 2.945 | 7,110 |
| 2025-11-19 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-11-18 | 3.025 | 3.025 | 2.990 | 2.990 | 2.990 | 9,714 |
| 2025-11-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 16,277 |
| 2025-11-14 | 3.110 | 3.120 | 3.110 | 3.120 | 3.120 | 24,768 |
| 2025-11-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 6,221 |
| 2025-11-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 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.