Galiano Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.850	0.870	0.830	0.860	0.860	18,700
2022-01-07	0.880	0.890	0.850	0.850	0.850	22,000
2022-01-06	0.870	0.890	0.840	0.890	0.890	26,500
2022-01-05	0.920	0.920	0.880	0.890	0.890	40,100
2022-01-04	0.930	0.930	0.890	0.890	0.890	17,300
2021-12-31	0.880	0.910	0.870	0.910	0.910	124,400
2021-12-30	0.890	0.900	0.870	0.900	0.900	66,400
2021-12-29	0.890	0.900	0.860	0.890	0.890	202,900
2021-12-24	0.890	0.910	0.890	0.910	0.910	3,000
2021-12-23	0.910	0.930	0.910	0.930	0.930	11,800
2021-12-22	0.910	0.950	0.910	0.930	0.930	12,800
2021-12-21	0.850	0.930	0.850	0.930	0.930	57,800
2021-12-20	0.860	0.880	0.830	0.860	0.860	103,900
2021-12-17	0.900	0.930	0.880	0.930	0.930	28,300
2021-12-16	0.870	0.920	0.870	0.880	0.880	31,700
2021-12-15	0.870	0.900	0.840	0.850	0.850	47,000
2021-12-14	0.890	0.900	0.890	0.900	0.900	7,200
2021-12-13	0.870	0.920	0.860	0.900	0.900	164,000
2021-12-10	0.900	0.900	0.850	0.870	0.870	70,300
2021-12-09	0.920	0.920	0.900	0.910	0.910	6,200
2021-12-08	0.900	0.930	0.900	0.930	0.930	6,200
2021-12-07	0.900	0.930	0.900	0.930	0.930	6,400
2021-12-06	0.900	0.960	0.900	0.940	0.940	28,400
2021-12-03	0.880	0.930	0.880	0.930	0.930	16,000
2021-12-02	0.910	0.910	0.880	0.910	0.910	25,100
2021-12-01	0.950	0.970	0.920	0.920	0.920	13,000
2021-11-30	0.970	0.980	0.910	0.920	0.920	33,000
2021-11-29	0.990	0.990	0.930	0.940	0.940	61,700
2021-11-26	1.040	1.040	0.960	0.990	0.990	74,200
2021-11-25	1.000	1.020	1.000	1.000	1.000	8,700
2021-11-24	1.010	1.010	1.000	1.000	1.000	60,800
2021-11-23	1.030	1.030	0.970	1.000	1.000	117,000
2021-11-22	1.040	1.040	1.000	1.040	1.040	104,900
2021-11-19	1.050	1.050	1.010	1.030	1.030	62,700
2021-11-18	1.050	1.070	1.020	1.070	1.070	22,300
2021-11-17	1.030	1.070	1.030	1.060	1.060	8,200
2021-11-16	1.050	1.070	1.050	1.050	1.050	34,800
2021-11-15	1.060	1.070	1.040	1.040	1.040	27,000
2021-11-12	1.080	1.080	1.050	1.050	1.050	4,700
2021-11-11	1.100	1.140	1.080	1.100	1.100	80,700
2021-11-10	1.070	1.100	1.050	1.090	1.090	92,400
2021-11-09	1.060	1.060	1.020	1.050	1.050	35,700
2021-11-08	1.010	1.050	1.010	1.050	1.050	55,200
2021-11-05	0.960	1.020	0.960	1.000	1.000	33,800
2021-11-04	0.990	1.020	0.990	1.020	1.020	54,000
2021-11-03	0.950	0.990	0.940	0.970	0.970	30,800
2021-11-02	0.950	0.960	0.940	0.940	0.940	16,300
2021-11-01	0.960	0.980	0.960	0.980	0.980	22,200
2021-10-29	0.980	1.010	0.940	0.940	0.940	30,200
2021-10-28	1.010	1.030	0.980	1.030	1.030	54,900
2021-10-27	1.020	1.020	0.980	1.010	1.010	22,800
2021-10-26	1.010	1.040	1.010	1.020	1.020	11,000
2021-10-25	1.010	1.030	1.000	1.030	1.030	18,800
2021-10-22	1.000	1.020	1.000	1.020	1.020	15,800
2021-10-21	1.000	1.000	0.980	1.000	1.000	23,500
2021-10-20	1.030	1.030	0.990	1.030	1.030	56,200
2021-10-19	1.020	1.020	0.970	1.000	1.000	23,000
2021-10-18	1.040	1.040	1.000	1.010	1.010	36,600
2021-10-15	1.020	1.020	1.010	1.010	1.010	21,100
2021-10-14	1.000	1.030	1.000	1.020	1.020	34,200

← NewerPage 21 of 21 · 1,260 trading days

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.