Galiano Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.080	2.130	2.060	2.080	2.080	359,800
2025-08-07	2.050	2.180	2.040	2.080	2.080	202,300
2025-08-06	2.010	2.060	1.990	2.030	2.030	147,500
2025-08-05	1.950	2.020	1.950	2.020	2.020	73,200
2025-08-01	1.900	1.940	1.840	1.910	1.910	105,400
2025-07-31	1.810	1.870	1.800	1.840	1.840	166,200
2025-07-30	1.940	1.950	1.770	1.800	1.800	328,900
2025-07-29	1.970	2.000	1.910	1.910	1.910	111,100
2025-07-28	2.060	2.060	1.950	2.000	2.000	66,000
2025-07-25	1.990	2.050	1.970	2.030	2.030	75,200
2025-07-24	2.030	2.050	2.000	2.020	2.020	42,500
2025-07-23	2.020	2.060	2.000	2.040	2.040	48,600
2025-07-22	2.050	2.080	2.030	2.040	2.040	152,600
2025-07-21	1.870	2.070	1.870	2.010	2.010	212,400
2025-07-18	1.870	1.900	1.830	1.830	1.830	30,500
2025-07-17	1.870	1.880	1.830	1.870	1.870	29,600
2025-07-16	1.970	1.990	1.880	1.890	1.890	57,800
2025-07-15	1.950	1.980	1.920	1.970	1.970	68,300
2025-07-14	1.870	1.950	1.860	1.930	1.930	322,000
2025-07-11	1.830	1.910	1.830	1.840	1.840	112,100
2025-07-10	1.810	1.830	1.780	1.800	1.800	93,900
2025-07-09	1.820	1.840	1.790	1.830	1.830	40,300
2025-07-08	1.850	1.850	1.780	1.810	1.810	122,800
2025-07-07	1.770	1.850	1.720	1.850	1.850	305,000
2025-07-04	1.770	1.770	1.750	1.750	1.750	11,300
2025-07-03	1.780	1.830	1.770	1.790	1.790	53,600
2025-07-02	1.750	1.800	1.740	1.800	1.800	562,300
2025-06-30	1.700	1.740	1.690	1.730	1.730	183,700
2025-06-27	1.710	1.730	1.680	1.700	1.700	84,900
2025-06-26	1.780	1.800	1.740	1.740	1.740	1,147,500
2025-06-25	1.860	1.860	1.770	1.770	1.770	960,000
2025-06-24	1.870	1.870	1.770	1.830	1.830	180,800
2025-06-23	1.870	1.940	1.860	1.930	1.930	109,900
2025-06-20	1.890	1.890	1.830	1.830	1.830	239,600
2025-06-19	1.880	1.890	1.860	1.870	1.870	30,500
2025-06-18	1.920	1.920	1.870	1.900	1.900	319,800
2025-06-17	1.890	1.950	1.860	1.890	1.890	871,300
2025-06-16	2.020	2.020	1.890	1.900	1.900	520,400
2025-06-13	2.100	2.100	2.020	2.040	2.040	325,100
2025-06-12	1.960	2.100	1.950	2.060	2.060	121,400
2025-06-11	1.930	1.960	1.900	1.950	1.950	117,800
2025-06-10	2.000	2.000	1.900	1.930	1.930	113,100
2025-06-09	1.970	2.020	1.960	1.980	1.980	110,500
2025-06-06	2.020	2.020	1.930	1.980	1.980	133,300
2025-06-05	2.040	2.130	2.000	2.020	2.020	103,900
2025-06-04	2.050	2.100	2.020	2.040	2.040	67,400
2025-06-03	1.940	2.070	1.940	2.050	2.050	167,800
2025-06-02	1.890	2.050	1.890	1.980	1.980	273,100
2025-05-30	1.880	1.880	1.820	1.860	1.860	24,000
2025-05-29	1.900	1.920	1.820	1.900	1.900	155,600
2025-05-28	1.910	1.930	1.880	1.920	1.920	29,000
2025-05-27	1.860	1.900	1.850	1.890	1.890	130,900
2025-05-26	1.860	1.940	1.860	1.880	1.880	32,000
2025-05-23	1.900	1.960	1.860	1.940	1.940	81,600
2025-05-22	1.930	1.930	1.850	1.880	1.880	45,300
2025-05-21	1.910	1.960	1.870	1.880	1.880	79,500
2025-05-20	1.800	1.920	1.800	1.900	1.900	72,800
2025-05-16	1.730	1.820	1.700	1.800	1.800	554,700
2025-05-15	1.900	1.900	1.680	1.770	1.770	678,100
2025-05-14	2.090	2.090	1.980	2.000	2.000	97,700

← NewerPage 6 of 21 · 1,259 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.