Galiano Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.400	1.600	1.390	1.560	1.560	278,100
2024-03-01	1.290	1.410	1.240	1.410	1.410	179,700
2024-02-29	1.280	1.310	1.280	1.290	1.290	71,800
2024-02-28	1.240	1.290	1.240	1.280	1.280	129,300
2024-02-27	1.200	1.270	1.200	1.240	1.240	65,500
2024-02-26	1.230	1.230	1.200	1.210	1.210	86,400
2024-02-23	1.270	1.270	1.200	1.230	1.230	29,900
2024-02-22	1.350	1.350	1.230	1.240	1.240	47,800
2024-02-21	1.370	1.370	1.330	1.340	1.340	41,300
2024-02-20	1.260	1.400	1.260	1.360	1.360	223,347
2024-02-16	1.240	1.260	1.100	1.240	1.240	134,400
2024-02-15	1.210	1.230	1.210	1.230	1.230	9,900
2024-02-14	1.230	1.250	1.220	1.220	1.220	8,800
2024-02-13	1.230	1.260	1.220	1.250	1.250	77,500
2024-02-12	1.240	1.270	1.230	1.230	1.230	41,500
2024-02-09	1.210	1.260	1.210	1.250	1.250	235,800
2024-02-08	1.200	1.220	1.190	1.190	1.190	49,500
2024-02-07	1.180	1.200	1.180	1.200	1.200	25,900
2024-02-06	1.190	1.200	1.090	1.200	1.200	169,600
2024-02-05	1.240	1.240	1.200	1.200	1.200	20,300
2024-02-02	1.210	1.260	1.190	1.230	1.230	55,700
2024-02-01	1.180	1.220	1.180	1.220	1.220	80,600
2024-01-31	1.190	1.210	1.170	1.180	1.180	35,800
2024-01-30	1.230	1.230	1.170	1.190	1.190	76,500
2024-01-29	1.220	1.230	1.190	1.210	1.210	81,200
2024-01-26	1.230	1.240	1.210	1.230	1.230	5,000
2024-01-25	1.190	1.280	1.190	1.270	1.270	111,700
2024-01-24	1.190	1.190	1.170	1.180	1.180	15,000
2024-01-23	1.180	1.210	1.180	1.190	1.190	58,300
2024-01-22	1.200	1.200	1.170	1.180	1.180	43,000
2024-01-19	1.310	1.310	1.170	1.170	1.170	144,200
2024-01-18	1.290	1.330	1.260	1.260	1.260	44,800
2024-01-17	1.340	1.350	1.250	1.290	1.290	112,400
2024-01-16	1.390	1.390	1.340	1.360	1.360	106,100
2024-01-15	1.370	1.440	1.360	1.390	1.390	30,700
2024-01-12	1.290	1.390	1.290	1.380	1.380	260,100
2024-01-11	1.320	1.330	1.280	1.280	1.280	61,100
2024-01-10	1.330	1.360	1.320	1.320	1.320	29,900
2024-01-09	1.450	1.460	1.360	1.360	1.360	174,000
2024-01-08	1.300	1.460	1.300	1.410	1.410	197,900
2024-01-05	1.240	1.320	1.240	1.310	1.310	336,600
2024-01-04	1.190	1.240	1.190	1.240	1.240	25,600
2024-01-03	1.200	1.220	1.180	1.210	1.210	39,100
2024-01-02	1.240	1.240	1.220	1.220	1.220	56,800
2023-12-29	1.260	1.260	1.230	1.230	1.230	52,700
2023-12-28	1.310	1.310	1.210	1.220	1.220	159,500
2023-12-27	1.210	1.320	1.210	1.270	1.270	173,300
2023-12-22	1.100	1.160	1.100	1.140	1.140	220,300
2023-12-21	0.980	1.140	0.940	1.100	1.100	2,826,100
2023-12-20	0.880	0.900	0.870	0.870	0.870	22,300
2023-12-19	0.900	0.900	0.860	0.880	0.880	13,100
2023-12-18	0.870	0.880	0.860	0.860	0.860	9,400
2023-12-15	0.860	0.870	0.860	0.860	0.860	26,900
2023-12-14	0.890	0.890	0.850	0.860	0.860	21,200
2023-12-13	0.840	0.870	0.820	0.870	0.870	20,100
2023-12-12	0.860	0.860	0.830	0.830	0.830	20,300
2023-12-11	0.860	0.860	0.850	0.850	0.850	6,100
2023-12-08	0.890	0.890	0.870	0.870	0.870	44,200
2023-12-07	0.880	0.900	0.870	0.870	0.870	38,400
2023-12-06	0.880	0.890	0.870	0.890	0.890	79,400

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.