Galiano Gold Inc. (TSX:GAU)
Canada
· Delayed Price · Currency is CAD 2.170
-0.070 (-3.13%)
May 12, 2025, 4:00 PM EDT
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.10 | 2.11 | 2.04 | 2.07 | 2.07 | -7.81% | 46,908 |
| May 9, 2025 | 2.18 | 2.24 | 2.14 | 2.24 | 2.24 | 8.21% | 59,238 |
| May 8, 2025 | 2.18 | 2.19 | 2.07 | 2.07 | 2.07 | -5.05% | 71,100 |
| May 7, 2025 | 2.25 | 2.26 | 2.10 | 2.18 | 2.18 | -4.39% | 450,700 |
| May 6, 2025 | 1.92 | 2.29 | 1.92 | 2.28 | 2.28 | 21.28% | 413,500 |
| May 5, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 3.30% | 252,903 |
| May 2, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 32,300 |
| May 1, 2025 | 1.84 | 1.85 | 1.79 | 1.84 | 1.84 | -1.60% | 118,824 |
| Apr 30, 2025 | 1.80 | 1.88 | 1.79 | 1.87 | 1.87 | 1.08% | 61,700 |
| Apr 29, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 41,908 |
| Apr 28, 2025 | 1.81 | 1.90 | 1.81 | 1.88 | 1.88 | 2.73% | 22,400 |
| Apr 25, 2025 | 1.85 | 1.87 | 1.80 | 1.83 | 1.83 | -2.66% | 145,400 |
| Apr 24, 2025 | 1.81 | 1.89 | 1.76 | 1.88 | 1.88 | 5.62% | 227,536 |
| Apr 23, 2025 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -3.26% | 161,820 |
| Apr 22, 2025 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -5.15% | 104,000 |
| Apr 21, 2025 | 1.92 | 1.94 | 1.86 | 1.94 | 1.94 | 4.86% | 95,555 |
| Apr 17, 2025 | 1.94 | 1.94 | 1.84 | 1.85 | 1.85 | -4.15% | 67,511 |
| Apr 16, 2025 | 1.91 | 1.96 | 1.90 | 1.93 | 1.93 | 4.89% | 202,400 |
| Apr 15, 2025 | 1.87 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 81,239 |
| Apr 14, 2025 | 1.81 | 1.91 | 1.78 | 1.87 | 1.87 | 2.19% | 110,900 |
| Apr 11, 2025 | 1.78 | 1.94 | 1.78 | 1.83 | 1.83 | 6.40% | 143,538 |
| Apr 10, 2025 | 1.58 | 1.74 | 1.58 | 1.72 | 1.72 | 4.24% | 176,431 |
| Apr 9, 2025 | 1.50 | 1.67 | 1.49 | 1.65 | 1.65 | 13.01% | 117,801 |
| Apr 8, 2025 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -3.95% | 99,000 |
| Apr 7, 2025 | 1.51 | 1.61 | 1.44 | 1.52 | 1.52 | 0.66% | 135,105 |
| Apr 4, 2025 | 1.64 | 1.64 | 1.51 | 1.51 | 1.51 | -7.93% | 113,200 |
| Apr 3, 2025 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | -1.20% | 102,300 |
| Apr 2, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 50,500 |
| Apr 1, 2025 | 1.76 | 1.77 | 1.66 | 1.67 | 1.67 | -5.65% | 91,827 |
| Mar 31, 2025 | 1.79 | 1.80 | 1.72 | 1.77 | 1.77 | -1.12% | 123,201 |
| Mar 28, 2025 | 1.82 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 45,825 |
| Mar 27, 2025 | 1.82 | 1.83 | 1.77 | 1.82 | 1.82 | 3.41% | 39,414 |
| Mar 26, 2025 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 20,317 |
| Mar 25, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 72,900 |
| Mar 24, 2025 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -2.23% | 47,405 |
| Mar 21, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -5.29% | 55,800 |
| Mar 20, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | - | 50,500 |
| Mar 19, 2025 | 1.79 | 1.92 | 1.78 | 1.89 | 1.89 | 5.00% | 124,300 |
| Mar 18, 2025 | 1.96 | 1.96 | 1.80 | 1.80 | 1.80 | -10.89% | 234,921 |
| Mar 17, 2025 | 1.90 | 2.04 | 1.90 | 2.02 | 2.02 | 5.21% | 69,800 |
| Mar 14, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.52% | 50,336 |
| Mar 13, 2025 | 1.76 | 1.94 | 1.75 | 1.93 | 1.93 | 9.04% | 273,036 |
| Mar 12, 2025 | 1.74 | 1.85 | 1.73 | 1.77 | 1.77 | - | 141,204 |
| Mar 11, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 6.63% | 54,900 |
| Mar 10, 2025 | 1.75 | 1.77 | 1.64 | 1.66 | 1.66 | -6.74% | 156,929 |
| Mar 7, 2025 | 1.76 | 1.84 | 1.75 | 1.78 | 1.78 | 0.56% | 125,019 |
| Mar 6, 2025 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 0.57% | 127,806 |
| Mar 5, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 6.02% | 48,400 |
| Mar 4, 2025 | 1.66 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 111,681 |
| Mar 3, 2025 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 77,400 |