Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 16,198 |
| 2025-08-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 46,712 |
| 2025-08-14 | 2.550 | 2.600 | 2.510 | 2.590 | 2.590 | 59,777 |
| 2025-08-13 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2025-08-12 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 7,700 |
| 2025-08-11 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-08-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-08-07 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-08-06 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 5,800 |
| 2025-08-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-08-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-08-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-07-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 7,541 |
| 2025-07-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-07-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-07-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-07-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-07-24 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4,370 |
| 2025-07-23 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2025-07-22 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2025-07-21 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2025-07-18 | 1.860 | 1.860 | 1.855 | 1.855 | 1.855 | 3,577 |
| 2025-07-17 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2025-07-16 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2025-07-15 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 0 |
| 2025-07-14 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 27,961 |
| 2025-07-11 | 1.885 | 1.885 | 1.860 | 1.860 | 1.860 | 17,500 |
| 2025-07-10 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 56,500 |
| 2025-07-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-07-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-07-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-07-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-07-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-07-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 32,600 |
| 2025-07-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 7,300 |
| 2025-06-26 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 33,329 |
| 2025-06-25 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | 0 |
| 2025-06-24 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | 0 |
| 2025-06-23 | 1.935 | 1.937 | 1.903 | 1.903 | 1.903 | 15,627 |
| 2025-06-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2025-06-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 3,700 |
| 2025-06-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-06-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-06-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 11,642 |
| 2025-06-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 11,210 |
| 2025-06-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-06-11 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 11,600 |
| 2025-06-10 | 1.995 | 2.000 | 1.920 | 1.920 | 1.920 | 16,500 |
| 2025-06-09 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 12,062 |
| 2025-06-06 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-06-05 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 12,211 |
| 2025-06-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 9,100 |
| 2025-06-03 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 1,000 |
| 2025-06-02 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-05-30 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-05-29 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-05-28 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-05-27 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 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.