Galiano Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 900 |
| 2025-02-25 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 42,250 |
| 2025-02-24 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 33,800 |
| 2025-02-21 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 11,613 |
| 2025-02-20 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 24,951 |
| 2025-02-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-02-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-02-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-02-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 6,203 |
| 2025-02-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-02-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,700 |
| 2025-02-11 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 0 |
| 2025-02-10 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 62,427 |
| 2025-02-07 | 1.723 | 1.723 | 1.723 | 1.723 | 1.723 | 0 |
| 2025-02-06 | 1.723 | 1.723 | 1.723 | 1.723 | 1.723 | 24,400 |
| 2025-02-05 | 1.721 | 1.721 | 1.721 | 1.721 | 1.721 | 23,300 |
| 2025-02-04 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 1,475 |
| 2025-02-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7,742 |
| 2025-01-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-01-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-01-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-01-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-01-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,100 |
| 2025-01-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-01-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-01-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-01-20 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 1,700 |
| 2025-01-17 | 1.565 | 1.570 | 1.565 | 1.570 | 1.570 | 23,995 |
| 2025-01-16 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 2,349 |
| 2025-01-15 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 26,250 |
| 2025-01-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-12-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-12-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 700 |
| 2024-12-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-12 | 1.909 | 1.909 | 1.880 | 1.880 | 1.880 | 1,300 |
| 2024-12-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 4,268 |
| 2024-12-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,765 |
| 2024-12-05 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2024-12-04 | 1.950 | 1.950 | 1.945 | 1.945 | 1.945 | 1,000 |
| 2024-12-03 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-12-02 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 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.