Galiano Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.660	0.670	0.650	0.650	0.650	34,000
2022-04-04	0.660	0.680	0.650	0.660	0.660	121,900
2022-04-01	0.690	0.690	0.620	0.650	0.650	252,000
2022-03-31	0.670	0.700	0.670	0.700	0.700	131,400
2022-03-30	0.730	0.730	0.660	0.680	0.680	103,000
2022-03-29	0.740	0.740	0.700	0.740	0.740	30,000
2022-03-28	0.790	0.790	0.750	0.760	0.760	26,600
2022-03-25	0.780	0.780	0.770	0.780	0.780	8,000
2022-03-24	0.800	0.800	0.790	0.790	0.790	6,300
2022-03-23	0.790	0.810	0.780	0.810	0.810	26,300
2022-03-22	0.780	0.800	0.780	0.800	0.800	6,900
2022-03-21	0.790	0.810	0.770	0.790	0.790	70,700
2022-03-18	0.760	0.790	0.740	0.760	0.760	367,100
2022-03-17	0.750	0.790	0.750	0.770	0.770	59,900
2022-03-16	0.750	0.780	0.730	0.780	0.780	38,900
2022-03-15	0.790	0.790	0.730	0.750	0.750	53,800
2022-03-14	0.780	0.800	0.740	0.800	0.800	94,400
2022-03-11	0.820	0.830	0.790	0.810	0.810	35,700
2022-03-10	0.830	0.830	0.800	0.800	0.800	34,700
2022-03-09	0.800	0.820	0.790	0.810	0.810	530,400
2022-03-08	0.800	0.840	0.800	0.810	0.810	224,000
2022-03-07	0.790	0.800	0.770	0.780	0.780	97,100
2022-03-04	0.750	0.770	0.740	0.760	0.760	27,200
2022-03-03	0.780	0.790	0.750	0.790	0.790	45,300
2022-03-02	0.760	0.790	0.750	0.790	0.790	54,100
2022-03-01	0.800	0.800	0.730	0.770	0.770	110,200
2022-02-28	0.800	0.800	0.710	0.790	0.790	138,500
2022-02-25	0.930	0.950	0.750	0.750	0.750	470,600
2022-02-24	1.020	1.020	0.950	0.950	0.950	27,700
2022-02-23	0.930	0.960	0.910	0.950	0.950	23,100
2022-02-22	0.970	0.970	0.970	0.970	0.970	300
2022-02-18	0.990	0.990	0.960	0.970	0.970	34,200
2022-02-17	0.950	0.980	0.950	0.960	0.960	24,700
2022-02-16	0.920	0.950	0.920	0.920	0.920	15,700
2022-02-15	0.930	0.930	0.900	0.900	0.900	12,000
2022-02-14	0.920	0.940	0.910	0.940	0.940	23,500
2022-02-11	0.850	0.910	0.850	0.890	0.890	41,400
2022-02-10	0.900	0.900	0.840	0.840	0.840	29,700
2022-02-09	0.890	0.890	0.850	0.870	0.870	12,500
2022-02-08	0.890	0.890	0.890	0.890	0.890	5,800
2022-02-07	0.840	0.880	0.840	0.880	0.880	10,700
2022-02-04	0.850	0.850	0.850	0.850	0.850	3,200
2022-02-03	0.840	0.860	0.840	0.860	0.860	20,400
2022-02-02	0.840	0.870	0.840	0.850	0.850	16,700
2022-02-01	0.850	0.850	0.850	0.850	0.850	1,200
2022-01-31	0.820	0.860	0.820	0.860	0.860	9,300
2022-01-28	0.840	0.840	0.810	0.810	0.810	4,100
2022-01-27	0.870	0.880	0.840	0.850	0.850	8,200
2022-01-26	0.840	0.910	0.820	0.870	0.870	87,900
2022-01-25	0.840	0.840	0.810	0.830	0.830	42,600
2022-01-24	0.840	0.860	0.810	0.820	0.820	52,600
2022-01-21	0.980	0.980	0.850	0.850	0.850	59,400
2022-01-20	0.900	1.010	0.900	0.930	0.930	114,700
2022-01-19	0.850	0.890	0.840	0.890	0.890	93,300
2022-01-18	0.840	0.850	0.820	0.840	0.840	24,700
2022-01-17	0.840	0.840	0.820	0.820	0.820	14,800
2022-01-14	0.850	0.850	0.830	0.830	0.830	31,000
2022-01-13	0.860	0.880	0.850	0.850	0.850	38,100
2022-01-12	0.890	0.890	0.850	0.860	0.860	21,700
2022-01-11	0.860	0.880	0.840	0.880	0.880	9,000

← NewerPage 20 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.