Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-05-23 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-05-22 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2025-05-21 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 23,504 |
| 2025-05-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 4,800 |
| 2025-05-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-05-16 | 1.740 | 1.820 | 1.705 | 1.820 | 1.820 | 3,401 |
| 2025-05-15 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 37,346 |
| 2025-05-14 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | 7,100 |
| 2025-05-13 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 5,100 |
| 2025-05-12 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 7,912 |
| 2025-05-09 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 25,410 |
| 2025-05-08 | 2.075 | 2.090 | 2.075 | 2.090 | 2.090 | 11,151 |
| 2025-05-07 | 2.180 | 2.240 | 2.180 | 2.230 | 2.230 | 22,143 |
| 2025-05-06 | 2.055 | 2.075 | 2.055 | 2.075 | 2.075 | 34,413 |
| 2025-05-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 651 |
| 2025-05-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,600 |
| 2025-04-30 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-04-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-04-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-04-25 | 1.815 | 1.840 | 1.810 | 1.840 | 1.840 | 11,100 |
| 2025-04-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-04-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 3,900 |
| 2025-04-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 24,462 |
| 2025-04-17 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 16,683 |
| 2025-04-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-04-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-04-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 30,159 |
| 2025-04-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 17,855 |
| 2025-04-10 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 6,205 |
| 2025-04-09 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-04-08 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2025-04-07 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 4,725 |
| 2025-04-04 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 3,409 |
| 2025-04-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,300 |
| 2025-04-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-04-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-03-31 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-03-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-03-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-03-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-03-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-03-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 37,883 |
| 2025-03-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 43,281 |
| 2025-03-20 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 701 |
| 2025-03-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 109,475 |
| 2025-03-18 | 1.930 | 1.930 | 1.840 | 1.840 | 1.840 | 21,880 |
| 2025-03-17 | 2.010 | 2.020 | 2.010 | 2.020 | 2.020 | 27,983 |
| 2025-03-14 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-03-13 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-03-12 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-03-11 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-03-10 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-03-07 | 1.760 | 1.765 | 1.760 | 1.765 | 1.765 | 126,852 |
| 2025-03-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 35,101 |
| 2025-03-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 51,952 |
| 2025-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,547 |
| 2025-02-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 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.