Galiano Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.270 | 3.290 | 3.180 | 3.210 | 3.210 | 643,500 |
| 2025-11-03 | 3.350 | 3.440 | 3.280 | 3.300 | 3.300 | 429,400 |
| 2025-10-31 | 3.480 | 3.480 | 3.320 | 3.360 | 3.360 | 284,600 |
| 2025-10-30 | 3.380 | 3.500 | 3.380 | 3.460 | 3.460 | 311,700 |
| 2025-10-29 | 3.600 | 3.600 | 3.370 | 3.380 | 3.380 | 487,800 |
| 2025-10-28 | 3.390 | 3.560 | 3.390 | 3.460 | 3.460 | 513,500 |
| 2025-10-27 | 3.650 | 3.730 | 3.470 | 3.480 | 3.480 | 727,700 |
| 2025-10-24 | 3.800 | 3.980 | 3.760 | 3.810 | 3.810 | 618,400 |
| 2025-10-23 | 3.800 | 3.890 | 3.790 | 3.840 | 3.840 | 669,800 |
| 2025-10-22 | 3.520 | 3.720 | 3.510 | 3.710 | 3.710 | 844,300 |
| 2025-10-21 | 3.860 | 3.990 | 3.620 | 3.640 | 3.640 | 809,700 |
| 2025-10-20 | 4.120 | 4.300 | 4.040 | 4.170 | 4.170 | 1,027,600 |
| 2025-10-17 | 4.190 | 4.280 | 3.980 | 4.040 | 4.040 | 656,300 |
| 2025-10-16 | 4.260 | 4.370 | 4.210 | 4.280 | 4.280 | 841,300 |
| 2025-10-15 | 4.000 | 4.260 | 4.000 | 4.250 | 4.250 | 1,441,500 |
| 2025-10-14 | 3.900 | 4.050 | 3.890 | 3.980 | 3.980 | 1,540,700 |
| 2025-10-10 | 3.890 | 4.020 | 3.820 | 3.820 | 3.820 | 740,200 |
| 2025-10-09 | 4.010 | 4.020 | 3.720 | 3.860 | 3.860 | 1,160,700 |
| 2025-10-08 | 3.680 | 3.980 | 3.660 | 3.940 | 3.940 | 1,211,200 |
| 2025-10-07 | 3.600 | 3.620 | 3.500 | 3.550 | 3.550 | 849,200 |
| 2025-10-06 | 3.570 | 3.770 | 3.490 | 3.500 | 3.500 | 945,100 |
| 2025-10-03 | 3.290 | 3.510 | 3.230 | 3.500 | 3.500 | 859,200 |
| 2025-10-02 | 3.150 | 3.290 | 3.060 | 3.290 | 3.290 | 1,140,600 |
| 2025-10-01 | 3.090 | 3.140 | 2.980 | 3.140 | 3.140 | 1,910,900 |
| 2025-09-30 | 3.060 | 3.090 | 2.970 | 3.030 | 3.030 | 946,200 |
| 2025-09-29 | 3.250 | 3.260 | 3.080 | 3.090 | 3.090 | 957,800 |
| 2025-09-26 | 3.010 | 3.150 | 2.990 | 3.140 | 3.140 | 1,191,700 |
| 2025-09-25 | 3.060 | 3.090 | 3.000 | 3.020 | 3.020 | 547,100 |
| 2025-09-24 | 3.070 | 3.090 | 2.980 | 3.040 | 3.040 | 1,341,500 |
| 2025-09-23 | 3.430 | 3.450 | 3.040 | 3.070 | 3.070 | 3,143,600 |
| 2025-09-22 | 3.550 | 3.550 | 3.400 | 3.470 | 3.470 | 368,700 |
| 2025-09-19 | 3.250 | 3.440 | 3.220 | 3.410 | 3.410 | 554,700 |
| 2025-09-18 | 3.330 | 3.330 | 3.250 | 3.250 | 3.250 | 160,300 |
| 2025-09-17 | 3.390 | 3.470 | 3.310 | 3.310 | 3.310 | 366,200 |
| 2025-09-16 | 3.500 | 3.520 | 3.410 | 3.430 | 3.430 | 541,600 |
| 2025-09-15 | 3.500 | 3.510 | 3.410 | 3.500 | 3.500 | 449,400 |
| 2025-09-12 | 3.520 | 3.540 | 3.430 | 3.510 | 3.510 | 500,100 |
| 2025-09-11 | 3.250 | 3.490 | 3.230 | 3.440 | 3.440 | 727,500 |
| 2025-09-10 | 3.380 | 3.420 | 3.010 | 3.260 | 3.260 | 826,000 |
| 2025-09-09 | 3.690 | 3.690 | 3.530 | 3.550 | 3.550 | 387,100 |
| 2025-09-08 | 3.550 | 3.660 | 3.490 | 3.630 | 3.630 | 664,100 |
| 2025-09-05 | 3.370 | 3.510 | 3.310 | 3.510 | 3.510 | 623,600 |
| 2025-09-04 | 3.400 | 3.420 | 3.280 | 3.310 | 3.310 | 445,800 |
| 2025-09-03 | 3.250 | 3.430 | 3.250 | 3.430 | 3.430 | 1,091,400 |
| 2025-09-02 | 3.050 | 3.230 | 2.970 | 3.190 | 3.190 | 3,003,955 |
| 2025-08-29 | 2.910 | 3.010 | 2.910 | 2.970 | 2.970 | 2,960,700 |
| 2025-08-28 | 2.910 | 2.970 | 2.890 | 2.890 | 2.890 | 1,330,400 |
| 2025-08-27 | 2.950 | 2.950 | 2.890 | 2.910 | 2.910 | 1,078,400 |
| 2025-08-26 | 2.920 | 3.000 | 2.910 | 2.930 | 2.930 | 1,518,700 |
| 2025-08-25 | 2.950 | 2.950 | 2.880 | 2.910 | 2.910 | 807,000 |
| 2025-08-22 | 2.910 | 2.980 | 2.840 | 2.930 | 2.930 | 1,391,800 |
| 2025-08-21 | 2.850 | 2.930 | 2.800 | 2.910 | 2.910 | 1,928,400 |
| 2025-08-20 | 2.820 | 2.840 | 2.750 | 2.770 | 2.770 | 750,000 |
| 2025-08-19 | 2.890 | 2.940 | 2.750 | 2.770 | 2.770 | 631,600 |
| 2025-08-18 | 2.790 | 2.900 | 2.790 | 2.880 | 2.880 | 385,500 |
| 2025-08-15 | 2.650 | 2.830 | 2.650 | 2.800 | 2.800 | 621,200 |
| 2025-08-14 | 2.290 | 2.680 | 2.290 | 2.680 | 2.680 | 836,800 |
| 2025-08-13 | 2.160 | 2.200 | 2.130 | 2.160 | 2.160 | 106,000 |
| 2025-08-12 | 2.110 | 2.210 | 2.110 | 2.140 | 2.140 | 174,500 |
| 2025-08-11 | 2.020 | 2.140 | 2.020 | 2.130 | 2.130 | 420,600 |
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.