Galiano Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.500 | 2.510 | 2.450 | 2.460 | 2.460 | 319,500 |
| 2024-05-28 | 2.500 | 2.580 | 2.460 | 2.510 | 2.510 | 410,900 |
| 2024-05-27 | 2.480 | 2.550 | 2.450 | 2.450 | 2.450 | 159,700 |
| 2024-05-24 | 2.460 | 2.520 | 2.460 | 2.470 | 2.470 | 394,400 |
| 2024-05-23 | 2.410 | 2.490 | 2.400 | 2.420 | 2.420 | 253,700 |
| 2024-05-22 | 2.480 | 2.500 | 2.420 | 2.420 | 2.420 | 265,100 |
| 2024-05-21 | 2.370 | 2.540 | 2.370 | 2.490 | 2.490 | 401,900 |
| 2024-05-17 | 2.260 | 2.380 | 2.250 | 2.340 | 2.340 | 270,000 |
| 2024-05-16 | 2.330 | 2.330 | 2.180 | 2.210 | 2.210 | 206,200 |
| 2024-05-15 | 2.360 | 2.370 | 2.250 | 2.340 | 2.340 | 166,900 |
| 2024-05-14 | 2.330 | 2.370 | 2.310 | 2.320 | 2.320 | 195,300 |
| 2024-05-13 | 2.390 | 2.460 | 2.340 | 2.340 | 2.340 | 270,300 |
| 2024-05-10 | 2.370 | 2.430 | 2.320 | 2.430 | 2.430 | 271,100 |
| 2024-05-09 | 2.400 | 2.420 | 2.320 | 2.320 | 2.320 | 236,100 |
| 2024-05-08 | 2.380 | 2.480 | 2.350 | 2.360 | 2.360 | 200,300 |
| 2024-05-07 | 2.420 | 2.520 | 2.370 | 2.390 | 2.390 | 456,500 |
| 2024-05-06 | 2.360 | 2.410 | 2.310 | 2.390 | 2.390 | 293,400 |
| 2024-05-03 | 2.280 | 2.400 | 2.200 | 2.270 | 2.270 | 399,300 |
| 2024-05-02 | 2.300 | 2.400 | 2.250 | 2.280 | 2.280 | 295,800 |
| 2024-05-01 | 2.200 | 2.350 | 2.190 | 2.290 | 2.290 | 247,000 |
| 2024-04-30 | 2.250 | 2.310 | 2.140 | 2.220 | 2.220 | 742,500 |
| 2024-04-29 | 2.190 | 2.350 | 2.180 | 2.250 | 2.250 | 515,500 |
| 2024-04-26 | 2.090 | 2.150 | 2.070 | 2.150 | 2.150 | 177,100 |
| 2024-04-25 | 1.960 | 2.080 | 1.910 | 2.070 | 2.070 | 193,600 |
| 2024-04-24 | 2.060 | 2.070 | 1.940 | 1.960 | 1.960 | 473,400 |
| 2024-04-23 | 1.940 | 2.050 | 1.920 | 2.040 | 2.040 | 268,600 |
| 2024-04-22 | 1.920 | 2.010 | 1.880 | 1.990 | 1.990 | 193,700 |
| 2024-04-19 | 2.040 | 2.090 | 2.010 | 2.060 | 2.060 | 155,200 |
| 2024-04-18 | 2.080 | 2.100 | 2.010 | 2.050 | 2.050 | 562,000 |
| 2024-04-17 | 2.020 | 2.130 | 2.020 | 2.060 | 2.060 | 962,400 |
| 2024-04-16 | 1.950 | 2.020 | 1.910 | 1.990 | 1.990 | 165,400 |
| 2024-04-15 | 1.900 | 1.980 | 1.810 | 1.980 | 1.980 | 568,000 |
| 2024-04-12 | 2.100 | 2.200 | 1.960 | 1.980 | 1.980 | 405,300 |
| 2024-04-11 | 2.070 | 2.130 | 2.050 | 2.070 | 2.070 | 185,800 |
| 2024-04-10 | 2.000 | 2.090 | 1.910 | 2.070 | 2.070 | 327,000 |
| 2024-04-09 | 2.040 | 2.110 | 2.010 | 2.060 | 2.060 | 490,500 |
| 2024-04-08 | 2.170 | 2.170 | 1.960 | 2.020 | 2.020 | 220,100 |
| 2024-04-05 | 1.970 | 2.140 | 1.970 | 2.110 | 2.110 | 317,900 |
| 2024-04-04 | 2.050 | 2.050 | 1.940 | 2.010 | 2.010 | 169,900 |
| 2024-04-03 | 2.070 | 2.080 | 1.950 | 2.050 | 2.050 | 236,200 |
| 2024-04-02 | 1.900 | 2.030 | 1.800 | 2.020 | 2.020 | 237,500 |
| 2024-04-01 | 1.970 | 2.060 | 1.840 | 1.860 | 1.860 | 504,600 |
| 2024-03-28 | 1.820 | 1.900 | 1.740 | 1.880 | 1.880 | 116,000 |
| 2024-03-27 | 1.790 | 1.800 | 1.720 | 1.740 | 1.740 | 69,000 |
| 2024-03-26 | 1.790 | 1.800 | 1.720 | 1.760 | 1.760 | 69,600 |
| 2024-03-25 | 1.610 | 1.820 | 1.610 | 1.820 | 1.820 | 165,300 |
| 2024-03-22 | 1.620 | 1.640 | 1.570 | 1.610 | 1.610 | 74,600 |
| 2024-03-21 | 1.610 | 1.660 | 1.590 | 1.620 | 1.620 | 119,500 |
| 2024-03-20 | 1.470 | 1.580 | 1.470 | 1.560 | 1.560 | 58,300 |
| 2024-03-19 | 1.520 | 1.550 | 1.440 | 1.520 | 1.520 | 62,700 |
| 2024-03-18 | 1.650 | 1.650 | 1.500 | 1.520 | 1.520 | 68,100 |
| 2024-03-15 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 220,300 |
| 2024-03-14 | 1.640 | 1.650 | 1.570 | 1.600 | 1.600 | 76,000 |
| 2024-03-13 | 1.610 | 1.650 | 1.520 | 1.650 | 1.650 | 162,200 |
| 2024-03-12 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 177,900 |
| 2024-03-11 | 1.580 | 1.610 | 1.560 | 1.590 | 1.590 | 407,100 |
| 2024-03-08 | 1.530 | 1.590 | 1.480 | 1.560 | 1.560 | 1,108,200 |
| 2024-03-07 | 1.550 | 1.550 | 1.460 | 1.520 | 1.520 | 85,800 |
| 2024-03-06 | 1.530 | 1.560 | 1.450 | 1.500 | 1.500 | 64,600 |
| 2024-03-05 | 1.570 | 1.610 | 1.470 | 1.510 | 1.510 | 425,400 |
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.