Galiano Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.890	0.900	0.880	0.900	0.900	65,200
2023-12-04	0.940	0.940	0.880	0.900	0.900	37,600
2023-12-01	0.890	0.930	0.870	0.910	0.910	102,800
2023-11-30	0.830	0.890	0.830	0.880	0.880	37,800
2023-11-29	0.890	0.900	0.860	0.860	0.860	29,900
2023-11-28	0.880	0.880	0.880	0.880	0.880	2,000
2023-11-27	0.850	0.880	0.850	0.870	0.870	25,600
2023-11-24	0.840	0.840	0.840	0.840	0.840	16,000
2023-11-23	0.870	0.870	0.830	0.870	0.870	13,300
2023-11-22	0.850	0.860	0.830	0.830	0.830	30,700
2023-11-21	0.840	0.850	0.820	0.820	0.820	109,200
2023-11-20	0.820	0.850	0.820	0.830	0.830	56,300
2023-11-17	0.870	0.870	0.810	0.810	0.810	43,700
2023-11-16	0.820	0.870	0.820	0.840	0.840	84,300
2023-11-15	0.750	0.830	0.750	0.820	0.820	808,300
2023-11-14	0.710	0.750	0.710	0.750	0.750	219,800
2023-11-13	0.720	0.730	0.710	0.710	0.710	17,000
2023-11-10	0.740	0.740	0.740	0.740	0.740	500
2023-11-09	0.720	0.740	0.720	0.720	0.720	4,600
2023-11-08	0.730	0.740	0.730	0.740	0.740	9,000
2023-11-07	0.730	0.730	0.730	0.730	0.730	508,200
2023-11-06	0.740	0.750	0.740	0.750	0.750	4,500
2023-11-03	0.740	0.770	0.740	0.740	0.740	133,000
2023-11-02	0.750	0.760	0.750	0.760	0.760	928,400
2023-11-01	0.730	0.740	0.720	0.730	0.730	18,000
2023-10-31	0.740	0.750	0.720	0.720	0.720	29,600
2023-10-30	0.740	0.770	0.740	0.770	0.770	7,600
2023-10-27	0.750	0.750	0.740	0.740	0.740	75,200
2023-10-26	0.780	0.780	0.770	0.770	0.770	5,300
2023-10-25	0.760	0.790	0.760	0.780	0.780	211,500
2023-10-24	0.780	0.780	0.780	0.780	0.780	2,500
2023-10-23	0.810	0.810	0.750	0.760	0.760	16,600
2023-10-20	0.820	0.840	0.800	0.830	0.830	24,000
2023-10-19	0.720	0.800	0.720	0.800	0.800	351,000
2023-10-18	0.790	0.800	0.790	0.800	0.800	4,700
2023-10-17	0.790	0.790	0.780	0.780	0.780	2,300
2023-10-16	0.800	0.800	0.760	0.780	0.780	321,000
2023-10-13	0.780	0.800	0.780	0.780	0.780	1,685,900
2023-10-12	0.740	0.780	0.740	0.780	0.780	10,800
2023-10-11	0.760	0.770	0.760	0.760	0.760	3,800
2023-10-10	0.770	0.790	0.770	0.790	0.790	7,500
2023-10-06	0.790	0.790	0.740	0.740	0.740	43,900
2023-10-05	0.800	0.800	0.800	0.800	0.800	300
2023-10-04	0.770	0.810	0.770	0.800	0.800	2,600
2023-10-03	0.800	0.810	0.780	0.780	0.780	4,800
2023-10-02	0.790	0.800	0.790	0.800	0.800	3,000
2023-09-29	0.800	0.810	0.800	0.810	0.810	4,000
2023-09-28	0.820	0.830	0.790	0.790	0.790	94,100
2023-09-27	0.860	0.860	0.820	0.830	0.830	34,000
2023-09-26	0.900	0.900	0.880	0.880	0.880	29,500
2023-09-25	0.900	0.930	0.900	0.900	0.900	18,500
2023-09-22	0.890	0.910	0.890	0.910	0.910	5,900
2023-09-21	0.930	0.930	0.870	0.870	0.870	26,700
2023-09-20	0.900	0.940	0.900	0.940	0.940	58,900
2023-09-19	0.870	0.890	0.870	0.890	0.890	20,000
2023-09-18	0.870	0.870	0.870	0.870	0.870	11,000
2023-09-15	0.870	0.870	0.870	0.870	0.870	600
2023-09-14	0.820	0.850	0.820	0.850	0.850	7,800
2023-09-13	0.870	0.870	0.830	0.850	0.850	24,000
2023-09-12	0.850	0.860	0.840	0.840	0.840	4,700

← NewerPage 13 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.