Galiano Gold Inc. (GAU)
NYSEAMERICAN: GAU · Real-Time Price · USD
1.230
-0.060 (-4.65%)
At close: Jun 27, 2025, 4:00 PM
1.232
+0.002 (0.18%)
After-hours: Jun 27, 2025, 8:00 PM EDT
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -4.65% | 632,528 |
| Jun 26, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 1,717,284 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -4.41% | 1,482,146 |
| Jun 24, 2025 | 1.37 | 1.37 | 1.29 | 1.36 | 1.36 | -3.55% | 2,091,445 |
| Jun 23, 2025 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | 5.22% | 839,063 |
| Jun 20, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 1,050,597 |
| Jun 18, 2025 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 802,779 |
| Jun 17, 2025 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 1,212,544 |
| Jun 16, 2025 | 1.51 | 1.52 | 1.39 | 1.40 | 1.40 | -7.28% | 2,437,866 |
| Jun 13, 2025 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -1.31% | 986,944 |
| Jun 12, 2025 | 1.45 | 1.55 | 1.42 | 1.53 | 1.53 | 7.75% | 1,572,477 |
| Jun 11, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 11,416,184 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -2.07% | 642,306 |
| Jun 9, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | - | 778,805 |
| Jun 6, 2025 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 976,612 |
| Jun 5, 2025 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | 1,841,091 |
| Jun 4, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | - | 734,273 |
| Jun 3, 2025 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 4.17% | 728,442 |
| Jun 2, 2025 | 1.37 | 1.50 | 1.37 | 1.44 | 1.44 | 7.46% | 2,125,790 |
| May 30, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -2.90% | 281,459 |
| May 29, 2025 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | -1.43% | 1,672,112 |
| May 28, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 461,514 |
| May 27, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -2.84% | 642,158 |
| May 23, 2025 | 1.39 | 1.43 | 1.35 | 1.41 | 1.41 | 2.92% | 866,863 |
| May 22, 2025 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -0.72% | 441,302 |
| May 21, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | - | 600,016 |
| May 20, 2025 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 6.98% | 562,639 |
| May 19, 2025 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 695,240 |
| May 16, 2025 | 1.23 | 1.31 | 1.22 | 1.28 | 1.28 | 1.59% | 787,146 |
| May 15, 2025 | 1.34 | 1.36 | 1.19 | 1.26 | 1.26 | -12.50% | 1,895,584 |
| May 14, 2025 | 1.50 | 1.54 | 1.41 | 1.44 | 1.44 | -6.49% | 1,001,720 |
| May 13, 2025 | 1.57 | 1.60 | 1.50 | 1.54 | 1.54 | -1.91% | 770,870 |
| May 12, 2025 | 1.54 | 1.57 | 1.46 | 1.57 | 1.57 | -3.09% | 1,642,309 |
| May 9, 2025 | 1.62 | 1.62 | 1.54 | 1.62 | 1.62 | 9.46% | 1,112,588 |
| May 8, 2025 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.73% | 897,810 |
| May 7, 2025 | 1.60 | 1.64 | 1.51 | 1.57 | 1.57 | -4.85% | 1,422,054 |
| May 6, 2025 | 1.38 | 1.66 | 1.38 | 1.65 | 1.65 | 23.13% | 3,619,939 |
| May 5, 2025 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | 3.08% | 1,413,295 |
| May 2, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 235,588 |
| May 1, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 404,862 |
| Apr 30, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | - | 413,326 |
| Apr 29, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 514,842 |
| Apr 28, 2025 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 511,675 |
| Apr 25, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | -2.21% | 747,344 |
| Apr 24, 2025 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 5.43% | 994,681 |
| Apr 23, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -4.44% | 1,156,635 |
| Apr 22, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 1,152,333 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,087,057 |
| Apr 17, 2025 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 1,345,260 |
| Apr 16, 2025 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 6.82% | 1,334,472 |