Galiano Gold Inc. (TSX:GAU)
Canada
· Delayed Price · Currency is CAD 2.800
+0.120 (4.48%)
Aug 15, 2025, 4:00 PM EDT
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.65 | 2.83 | 2.65 | 2.80 | 2.80 | 4.48% | 619,740 |
| Aug 14, 2025 | 2.29 | 2.68 | 2.29 | 2.68 | 2.68 | 24.07% | 836,822 |
| Aug 13, 2025 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | 0.93% | 106,000 |
| Aug 12, 2025 | 2.11 | 2.21 | 2.11 | 2.14 | 2.14 | 0.47% | 174,500 |
| Aug 11, 2025 | 2.02 | 2.14 | 2.02 | 2.13 | 2.13 | 2.40% | 420,641 |
| Aug 8, 2025 | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | - | 359,800 |
| Aug 7, 2025 | 2.05 | 2.18 | 2.04 | 2.08 | 2.08 | 2.46% | 202,473 |
| Aug 6, 2025 | 2.01 | 2.06 | 1.99 | 2.03 | 2.03 | 0.50% | 147,500 |
| Aug 5, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 5.76% | 73,221 |
| Aug 1, 2025 | 1.90 | 1.94 | 1.84 | 1.91 | 1.91 | 3.80% | 105,443 |
| Jul 31, 2025 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 2.22% | 166,203 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.77 | 1.80 | 1.80 | -5.76% | 328,900 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 111,142 |
| Jul 28, 2025 | 2.06 | 2.06 | 1.95 | 2.00 | 2.00 | -1.48% | 66,000 |
| Jul 25, 2025 | 1.99 | 2.05 | 1.97 | 2.03 | 2.03 | 0.50% | 75,200 |
| Jul 24, 2025 | 2.03 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 42,500 |
| Jul 23, 2025 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | - | 48,611 |
| Jul 22, 2025 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | 1.49% | 152,607 |
| Jul 21, 2025 | 1.87 | 2.07 | 1.87 | 2.01 | 2.01 | 9.84% | 212,415 |
| Jul 18, 2025 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -2.14% | 30,508 |
| Jul 17, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | -1.06% | 29,600 |
| Jul 16, 2025 | 1.97 | 1.99 | 1.88 | 1.89 | 1.89 | -4.06% | 57,800 |
| Jul 15, 2025 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | 2.07% | 68,300 |
| Jul 14, 2025 | 1.87 | 1.95 | 1.86 | 1.93 | 1.93 | 4.89% | 322,009 |
| Jul 11, 2025 | 1.83 | 1.91 | 1.83 | 1.84 | 1.84 | 2.22% | 112,149 |
| Jul 10, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 93,900 |
| Jul 9, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 40,300 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -2.16% | 122,800 |
| Jul 7, 2025 | 1.77 | 1.85 | 1.72 | 1.85 | 1.85 | 5.71% | 305,000 |
| Jul 4, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -2.23% | 11,300 |
| Jul 3, 2025 | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 53,625 |
| Jul 2, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 4.05% | 562,332 |
| Jun 30, 2025 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 183,726 |
| Jun 27, 2025 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | -2.30% | 84,901 |
| Jun 26, 2025 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -1.69% | 1,147,500 |
| Jun 25, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.28% | 960,000 |
| Jun 24, 2025 | 1.87 | 1.87 | 1.77 | 1.83 | 1.83 | -5.18% | 180,800 |
| Jun 23, 2025 | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | 5.46% | 109,908 |
| Jun 20, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 239,600 |
| Jun 19, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -1.58% | 30,500 |
| Jun 18, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 319,800 |
| Jun 17, 2025 | 1.89 | 1.95 | 1.86 | 1.89 | 1.89 | -0.53% | 871,300 |
| Jun 16, 2025 | 2.02 | 2.02 | 1.89 | 1.90 | 1.90 | -6.86% | 520,400 |
| Jun 13, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 325,147 |
| Jun 12, 2025 | 1.96 | 2.10 | 1.95 | 2.06 | 2.06 | 5.64% | 121,411 |
| Jun 11, 2025 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 1.04% | 117,823 |
| Jun 10, 2025 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -2.53% | 113,113 |
| Jun 9, 2025 | 1.97 | 2.02 | 1.96 | 1.98 | 1.98 | - | 110,540 |
| Jun 6, 2025 | 2.02 | 2.02 | 1.93 | 1.98 | 1.98 | -1.98% | 133,300 |
| Jun 5, 2025 | 2.04 | 2.13 | 2.00 | 2.02 | 2.02 | -0.98% | 103,900 |