Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 24,085 |
| 2025-11-10 | 3.230 | 3.230 | 3.135 | 3.135 | 3.135 | 15,246 |
| 2025-11-07 | 2.825 | 3.030 | 2.825 | 2.875 | 2.875 | 36,416 |
| 2025-11-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-11-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 9,040 |
| 2025-11-04 | 3.235 | 3.235 | 3.235 | 3.235 | 3.235 | 103,329 |
| 2025-11-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-10-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-10-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-10-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 13,322 |
| 2025-10-28 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2025-10-27 | 3.700 | 3.700 | 3.475 | 3.495 | 3.495 | 6,911 |
| 2025-10-24 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 4,432 |
| 2025-10-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-10-22 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 10,241 |
| 2025-10-21 | 3.680 | 3.690 | 3.655 | 3.655 | 3.655 | 13,656 |
| 2025-10-20 | 4.250 | 4.280 | 4.250 | 4.260 | 4.260 | 18,706 |
| 2025-10-17 | 4.210 | 4.210 | 4.020 | 4.020 | 4.020 | 25,993 |
| 2025-10-16 | 4.295 | 4.345 | 4.291 | 4.345 | 4.345 | 12,169 |
| 2025-10-15 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 10,179 |
| 2025-10-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 16,421 |
| 2025-10-13 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 0 |
| 2025-10-10 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 13,822 |
| 2025-10-09 | 3.940 | 3.940 | 3.890 | 3.890 | 3.890 | 10,309 |
| 2025-10-08 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 49,681 |
| 2025-10-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 25,914 |
| 2025-10-06 | 3.700 | 3.740 | 3.585 | 3.585 | 3.585 | 18,731 |
| 2025-10-03 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 18,476 |
| 2025-10-02 | 3.170 | 3.170 | 3.085 | 3.085 | 3.085 | 4,755 |
| 2025-10-01 | 3.105 | 3.110 | 3.015 | 3.020 | 3.020 | 20,851 |
| 2025-09-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-09-29 | 3.185 | 3.190 | 3.185 | 3.190 | 3.190 | 45,488 |
| 2025-09-26 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 5,037 |
| 2025-09-25 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0 |
| 2025-09-24 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 21,316 |
| 2025-09-23 | 3.145 | 3.145 | 3.100 | 3.100 | 3.100 | 36,933 |
| 2025-09-22 | 3.339 | 3.339 | 3.339 | 3.339 | 3.339 | 0 |
| 2025-09-19 | 3.350 | 3.350 | 3.338 | 3.339 | 3.339 | 6,990 |
| 2025-09-18 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 1,185 |
| 2025-09-17 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-09-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-09-15 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-09-12 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 13,185 |
| 2025-09-11 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 0 |
| 2025-09-10 | 3.290 | 3.290 | 3.225 | 3.225 | 3.225 | 73,309 |
| 2025-09-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-09-08 | 3.520 | 3.640 | 3.520 | 3.640 | 3.640 | 12,957 |
| 2025-09-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 21,118 |
| 2025-09-04 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2025-09-03 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 20,708 |
| 2025-09-02 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-09-01 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-08-29 | 2.990 | 2.990 | 2.975 | 2.975 | 2.975 | 24,441 |
| 2025-08-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-08-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-08-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-08-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-08-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-08-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-08-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 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.