Galiano Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.400 | 4.400 | 4.030 | 4.210 | 4.210 | 711,100 |
| 2026-01-28 | 4.270 | 4.300 | 4.120 | 4.280 | 4.280 | 1,435,900 |
| 2026-01-27 | 4.270 | 4.300 | 4.100 | 4.200 | 4.200 | 615,224 |
| 2026-01-26 | 4.350 | 4.460 | 4.240 | 4.260 | 4.260 | 883,218 |
| 2026-01-23 | 4.240 | 4.280 | 4.160 | 4.240 | 4.240 | 477,000 |
| 2026-01-22 | 3.980 | 4.260 | 3.980 | 4.230 | 4.230 | 507,600 |
| 2026-01-21 | 4.230 | 4.240 | 3.960 | 3.970 | 3.970 | 684,700 |
| 2026-01-20 | 4.030 | 4.160 | 4.010 | 4.150 | 4.150 | 563,900 |
| 2026-01-19 | 4.020 | 4.090 | 3.900 | 4.090 | 4.090 | 158,800 |
| 2026-01-16 | 3.800 | 3.900 | 3.740 | 3.890 | 3.890 | 208,500 |
| 2026-01-15 | 3.980 | 3.980 | 3.660 | 3.880 | 3.880 | 635,900 |
| 2026-01-14 | 4.060 | 4.100 | 3.960 | 4.060 | 4.060 | 343,700 |
| 2026-01-13 | 4.000 | 4.070 | 3.900 | 3.990 | 3.990 | 383,600 |
| 2026-01-12 | 3.820 | 3.970 | 3.820 | 3.960 | 3.960 | 367,000 |
| 2026-01-09 | 3.670 | 3.790 | 3.640 | 3.700 | 3.700 | 387,600 |
| 2026-01-08 | 3.570 | 3.690 | 3.490 | 3.690 | 3.690 | 534,500 |
| 2026-01-07 | 3.670 | 3.670 | 3.490 | 3.630 | 3.630 | 515,400 |
| 2026-01-06 | 3.600 | 3.740 | 3.500 | 3.740 | 3.740 | 651,400 |
| 2026-01-05 | 3.600 | 3.720 | 3.550 | 3.570 | 3.570 | 468,100 |
| 2026-01-02 | 3.540 | 3.600 | 3.370 | 3.520 | 3.520 | 560,200 |
| 2025-12-31 | 3.540 | 3.570 | 3.470 | 3.490 | 3.490 | 155,400 |
| 2025-12-30 | 3.510 | 3.650 | 3.490 | 3.540 | 3.540 | 338,200 |
| 2025-12-29 | 3.560 | 3.580 | 3.400 | 3.410 | 3.410 | 460,800 |
| 2025-12-24 | 3.670 | 3.690 | 3.560 | 3.610 | 3.610 | 457,600 |
| 2025-12-23 | 3.730 | 3.730 | 3.570 | 3.690 | 3.690 | 468,800 |
| 2025-12-22 | 3.680 | 3.760 | 3.620 | 3.680 | 3.680 | 276,000 |
| 2025-12-19 | 3.370 | 3.640 | 3.350 | 3.590 | 3.590 | 707,000 |
| 2025-12-18 | 3.340 | 3.420 | 3.320 | 3.350 | 3.350 | 278,200 |
| 2025-12-17 | 3.390 | 3.420 | 3.330 | 3.380 | 3.380 | 275,600 |
| 2025-12-16 | 3.440 | 3.490 | 3.290 | 3.290 | 3.290 | 300,700 |
| 2025-12-15 | 3.620 | 3.620 | 3.390 | 3.450 | 3.450 | 352,900 |
| 2025-12-12 | 3.550 | 3.630 | 3.450 | 3.530 | 3.530 | 687,100 |
| 2025-12-11 | 3.300 | 3.510 | 3.280 | 3.470 | 3.470 | 444,900 |
| 2025-12-10 | 3.310 | 3.350 | 3.200 | 3.310 | 3.310 | 328,200 |
| 2025-12-09 | 3.200 | 3.370 | 3.200 | 3.320 | 3.320 | 353,800 |
| 2025-12-08 | 3.310 | 3.320 | 3.180 | 3.200 | 3.200 | 324,400 |
| 2025-12-05 | 3.320 | 3.440 | 3.270 | 3.310 | 3.310 | 231,600 |
| 2025-12-04 | 3.250 | 3.300 | 3.200 | 3.290 | 3.290 | 286,600 |
| 2025-12-03 | 3.390 | 3.400 | 3.270 | 3.280 | 3.280 | 183,800 |
| 2025-12-02 | 3.330 | 3.400 | 3.250 | 3.350 | 3.350 | 183,600 |
| 2025-12-01 | 3.500 | 3.500 | 3.310 | 3.360 | 3.360 | 509,200 |
| 2025-11-28 | 3.350 | 3.480 | 3.320 | 3.420 | 3.420 | 866,000 |
| 2025-11-27 | 3.300 | 3.320 | 3.250 | 3.290 | 3.290 | 187,600 |
| 2025-11-26 | 3.310 | 3.370 | 3.270 | 3.300 | 3.300 | 637,400 |
| 2025-11-25 | 3.140 | 3.210 | 3.050 | 3.190 | 3.190 | 322,800 |
| 2025-11-24 | 2.890 | 3.090 | 2.890 | 3.090 | 3.090 | 410,300 |
| 2025-11-21 | 3.000 | 3.000 | 2.810 | 2.840 | 2.840 | 772,400 |
| 2025-11-20 | 3.100 | 3.220 | 2.880 | 2.900 | 2.900 | 634,700 |
| 2025-11-19 | 3.070 | 3.180 | 2.980 | 3.090 | 3.090 | 664,300 |
| 2025-11-18 | 3.030 | 3.070 | 2.980 | 3.010 | 3.010 | 420,200 |
| 2025-11-17 | 3.070 | 3.150 | 2.990 | 3.010 | 3.010 | 350,600 |
| 2025-11-14 | 3.010 | 3.150 | 3.010 | 3.090 | 3.090 | 438,500 |
| 2025-11-13 | 3.340 | 3.340 | 3.150 | 3.190 | 3.190 | 292,000 |
| 2025-11-12 | 3.200 | 3.310 | 3.100 | 3.270 | 3.270 | 481,700 |
| 2025-11-11 | 3.150 | 3.250 | 3.090 | 3.160 | 3.160 | 494,000 |
| 2025-11-10 | 2.950 | 3.260 | 2.950 | 3.150 | 3.150 | 809,300 |
| 2025-11-07 | 2.820 | 3.080 | 2.800 | 2.850 | 2.850 | 1,359,100 |
| 2025-11-06 | 3.350 | 3.470 | 3.310 | 3.340 | 3.340 | 596,000 |
| 2025-11-05 | 3.270 | 3.370 | 3.260 | 3.350 | 3.350 | 1,216,900 |
| 2025-11-04 | 3.270 | 3.290 | 3.180 | 3.210 | 3.210 | 643,500 |
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.