Galiano Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.530	0.530	0.530	0.530	0.530	500
2022-06-29	0.510	0.540	0.510	0.520	0.520	9,700
2022-06-28	0.500	0.520	0.500	0.520	0.520	14,000
2022-06-27	0.500	0.500	0.500	0.500	0.500	4,000
2022-06-24	0.500	0.500	0.490	0.490	0.490	21,000
2022-06-23	0.510	0.530	0.500	0.500	0.500	12,000
2022-06-22	0.520	0.520	0.520	0.520	0.520	0
2022-06-21	0.510	0.520	0.510	0.520	0.520	16,600
2022-06-20	0.510	0.510	0.500	0.500	0.500	1,500
2022-06-17	0.530	0.530	0.520	0.520	0.520	3,700
2022-06-16	0.520	0.530	0.500	0.530	0.530	18,000
2022-06-15	0.550	0.550	0.520	0.520	0.520	2,700
2022-06-14	0.530	0.530	0.520	0.530	0.530	5,000
2022-06-13	0.530	0.560	0.530	0.560	0.560	7,000
2022-06-10	0.550	0.590	0.550	0.560	0.560	7,800
2022-06-09	0.560	0.560	0.560	0.560	0.560	1,000
2022-06-08	0.570	0.570	0.570	0.570	0.570	600
2022-06-07	0.570	0.570	0.570	0.570	0.570	500
2022-06-06	0.560	0.570	0.560	0.570	0.570	3,900
2022-06-03	0.540	0.540	0.540	0.540	0.540	35,600
2022-06-02	0.500	0.540	0.500	0.540	0.540	73,400
2022-06-01	0.480	0.510	0.480	0.500	0.500	6,500
2022-05-31	0.500	0.500	0.490	0.490	0.490	20,300
2022-05-30	0.520	0.520	0.500	0.500	0.500	7,900
2022-05-27	0.520	0.520	0.520	0.520	0.520	15,600
2022-05-26	0.490	0.510	0.490	0.510	0.510	93,000
2022-05-25	0.530	0.530	0.480	0.480	0.480	194,400
2022-05-24	0.520	0.520	0.520	0.520	0.520	4,500
2022-05-20	0.540	0.540	0.520	0.520	0.520	10,300
2022-05-19	0.520	0.530	0.520	0.530	0.530	7,000
2022-05-18	0.520	0.530	0.520	0.520	0.520	7,000
2022-05-17	0.510	0.530	0.500	0.530	0.530	19,800
2022-05-16	0.510	0.520	0.510	0.520	0.520	1,000
2022-05-13	0.510	0.520	0.500	0.520	0.520	6,600
2022-05-12	0.520	0.530	0.500	0.530	0.530	20,400
2022-05-11	0.550	0.550	0.520	0.530	0.530	9,500
2022-05-10	0.590	0.590	0.490	0.550	0.550	71,100
2022-05-09	0.610	0.610	0.560	0.560	0.560	94,900
2022-05-06	0.660	0.660	0.580	0.590	0.590	62,200
2022-05-05	0.610	0.610	0.550	0.550	0.550	39,700
2022-05-04	0.590	0.590	0.580	0.580	0.580	21,500
2022-05-03	0.570	0.570	0.560	0.560	0.560	6,500
2022-05-02	0.590	0.590	0.550	0.570	0.570	143,700
2022-04-29	0.590	0.590	0.580	0.580	0.580	92,300
2022-04-28	0.600	0.600	0.580	0.600	0.600	55,500
2022-04-27	0.610	0.610	0.580	0.580	0.580	13,500
2022-04-26	0.590	0.600	0.580	0.580	0.580	5,100
2022-04-25	0.630	0.630	0.570	0.600	0.600	63,000
2022-04-22	0.630	0.660	0.630	0.630	0.630	31,500
2022-04-21	0.650	0.650	0.630	0.650	0.650	42,900
2022-04-20	0.660	0.660	0.650	0.650	0.650	10,000
2022-04-19	0.660	0.670	0.660	0.670	0.670	25,800
2022-04-18	0.680	0.680	0.660	0.660	0.660	18,600
2022-04-14	0.660	0.680	0.660	0.670	0.670	27,200
2022-04-13	0.680	0.680	0.650	0.650	0.650	66,000
2022-04-12	0.660	0.660	0.660	0.660	0.660	3,800
2022-04-11	0.680	0.680	0.650	0.650	0.650	42,500
2022-04-08	0.680	0.680	0.670	0.680	0.680	38,800
2022-04-07	0.650	0.680	0.650	0.680	0.680	9,000
2022-04-06	0.660	0.670	0.650	0.660	0.660	11,400

← NewerPage 19 of 21 · 1,260 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.