Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
2.145
-0.095 (-4.24%)
Sep 30, 2025, 1:48 PM EDT - Market open
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.22 | 2.23 | 2.14 | 2.15 | - | -4.24% | 2,411,489 |
| Sep 29, 2025 | 2.33 | 2.34 | 2.21 | 2.24 | 2.24 | -0.88% | 3,027,431 |
| Sep 26, 2025 | 2.16 | 2.27 | 2.15 | 2.26 | 2.26 | 4.15% | 3,843,873 |
| Sep 25, 2025 | 2.19 | 2.23 | 2.15 | 2.17 | 2.17 | -1.36% | 2,265,430 |
| Sep 24, 2025 | 2.20 | 2.23 | 2.14 | 2.20 | 2.20 | -1.79% | 2,632,511 |
| Sep 23, 2025 | 2.51 | 2.58 | 2.20 | 2.24 | 2.24 | -11.11% | 6,981,932 |
| Sep 22, 2025 | 2.60 | 2.60 | 2.46 | 2.52 | 2.52 | - | 3,574,248 |
| Sep 19, 2025 | 2.37 | 2.52 | 2.33 | 2.52 | 2.52 | 6.78% | 2,798,882 |
| Sep 18, 2025 | 2.40 | 2.42 | 2.36 | 2.36 | 2.36 | -3.28% | 1,503,758 |
| Sep 17, 2025 | 2.48 | 2.53 | 2.40 | 2.44 | 2.44 | -2.79% | 1,276,475 |
| Sep 16, 2025 | 2.58 | 2.58 | 2.48 | 2.51 | 2.51 | -1.57% | 2,156,624 |
| Sep 15, 2025 | 2.53 | 2.55 | 2.47 | 2.55 | 2.55 | 0.79% | 2,198,257 |
| Sep 12, 2025 | 2.55 | 2.57 | 2.47 | 2.53 | 2.53 | 1.61% | 1,619,433 |
| Sep 11, 2025 | 2.33 | 2.53 | 2.33 | 2.49 | 2.49 | 4.62% | 2,256,346 |
| Sep 10, 2025 | 2.42 | 2.47 | 2.17 | 2.38 | 2.38 | -7.03% | 6,121,035 |
| Sep 9, 2025 | 2.69 | 2.72 | 2.54 | 2.56 | 2.56 | -2.29% | 2,533,664 |
| Sep 8, 2025 | 2.57 | 2.65 | 2.51 | 2.62 | 2.62 | 3.15% | 3,744,631 |
| Sep 5, 2025 | 2.44 | 2.54 | 2.39 | 2.54 | 2.54 | 6.72% | 3,503,673 |
| Sep 4, 2025 | 2.49 | 2.49 | 2.37 | 2.38 | 2.38 | -4.42% | 3,178,741 |
| Sep 3, 2025 | 2.36 | 2.49 | 2.34 | 2.49 | 2.49 | 7.79% | 7,047,841 |
| Sep 2, 2025 | 2.20 | 2.33 | 2.15 | 2.31 | 2.31 | 6.45% | 7,589,368 |
| Aug 29, 2025 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 2.36% | 5,472,627 |
| Aug 28, 2025 | 2.13 | 2.16 | 2.10 | 2.12 | 2.12 | -0.47% | 3,140,475 |
| Aug 27, 2025 | 2.14 | 2.15 | 2.09 | 2.13 | 2.13 | -0.47% | 1,996,181 |
| Aug 26, 2025 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | 1.42% | 2,530,639 |
| Aug 25, 2025 | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | - | 3,712,388 |
| Aug 22, 2025 | 2.08 | 2.17 | 2.02 | 2.11 | 2.11 | 0.48% | 3,459,700 |
| Aug 21, 2025 | 2.08 | 2.12 | 2.01 | 2.10 | 2.10 | 5.53% | 3,994,680 |
| Aug 20, 2025 | 2.01 | 2.05 | 1.98 | 1.99 | 1.99 | -1.00% | 2,187,644 |
| Aug 19, 2025 | 2.09 | 2.13 | 1.98 | 2.01 | 2.01 | -3.83% | 3,496,525 |
| Aug 18, 2025 | 2.04 | 2.10 | 2.02 | 2.09 | 2.09 | 2.45% | 5,042,802 |
| Aug 15, 2025 | 1.96 | 2.05 | 1.92 | 2.04 | 2.04 | 5.15% | 3,401,682 |
| Aug 14, 2025 | 1.68 | 1.94 | 1.68 | 1.94 | 1.94 | 22.78% | 5,552,141 |
| Aug 13, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 1,147,977 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 1,524,339 |
| Aug 11, 2025 | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | 1.32% | 1,321,570 |
| Aug 8, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 1,389,623 |
| Aug 7, 2025 | 1.50 | 1.59 | 1.48 | 1.50 | 1.50 | 2.04% | 2,321,035 |
| Aug 6, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 881,323 |
| Aug 5, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 625,293 |
| Aug 4, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 5.88% | 480,163 |
| Aug 1, 2025 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | 2.26% | 1,109,484 |
| Jul 31, 2025 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 3.10% | 711,142 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.26 | 1.29 | 1.29 | -7.86% | 1,869,954 |
| Jul 29, 2025 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 1,583,401 |
| Jul 28, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 814,807 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | - | 1,498,104 |
| Jul 24, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 596,734 |
| Jul 23, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 721,803 |
| Jul 22, 2025 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 1,348,488 |