Galiano Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2.180 | 2.230 | 2.100 | 2.140 | 2.140 | 75,700 |
| 2025-05-12 | 2.100 | 2.190 | 2.040 | 2.170 | 2.170 | 115,600 |
| 2025-05-09 | 2.180 | 2.240 | 2.140 | 2.240 | 2.240 | 59,200 |
| 2025-05-08 | 2.180 | 2.190 | 2.070 | 2.070 | 2.070 | 71,100 |
| 2025-05-07 | 2.250 | 2.260 | 2.100 | 2.180 | 2.180 | 450,700 |
| 2025-05-06 | 1.920 | 2.290 | 1.920 | 2.280 | 2.280 | 413,500 |
| 2025-05-05 | 1.870 | 1.900 | 1.840 | 1.880 | 1.880 | 252,900 |
| 2025-05-02 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 32,300 |
| 2025-05-01 | 1.840 | 1.850 | 1.790 | 1.840 | 1.840 | 118,800 |
| 2025-04-30 | 1.800 | 1.880 | 1.790 | 1.870 | 1.870 | 61,700 |
| 2025-04-29 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 41,900 |
| 2025-04-28 | 1.810 | 1.900 | 1.810 | 1.880 | 1.880 | 22,400 |
| 2025-04-25 | 1.850 | 1.870 | 1.800 | 1.830 | 1.830 | 145,400 |
| 2025-04-24 | 1.810 | 1.890 | 1.760 | 1.880 | 1.880 | 227,500 |
| 2025-04-23 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 161,800 |
| 2025-04-22 | 1.950 | 1.950 | 1.840 | 1.840 | 1.840 | 104,000 |
| 2025-04-21 | 1.920 | 1.940 | 1.860 | 1.940 | 1.940 | 95,500 |
| 2025-04-17 | 1.940 | 1.940 | 1.840 | 1.850 | 1.850 | 67,500 |
| 2025-04-16 | 1.910 | 1.960 | 1.900 | 1.930 | 1.930 | 202,400 |
| 2025-04-15 | 1.870 | 1.900 | 1.840 | 1.840 | 1.840 | 81,200 |
| 2025-04-14 | 1.810 | 1.910 | 1.780 | 1.870 | 1.870 | 110,900 |
| 2025-04-11 | 1.780 | 1.940 | 1.780 | 1.830 | 1.830 | 143,500 |
| 2025-04-10 | 1.580 | 1.740 | 1.580 | 1.720 | 1.720 | 176,400 |
| 2025-04-09 | 1.500 | 1.670 | 1.490 | 1.650 | 1.650 | 117,800 |
| 2025-04-08 | 1.550 | 1.570 | 1.450 | 1.460 | 1.460 | 99,000 |
| 2025-04-07 | 1.510 | 1.610 | 1.440 | 1.520 | 1.520 | 135,100 |
| 2025-04-04 | 1.640 | 1.640 | 1.510 | 1.510 | 1.510 | 113,200 |
| 2025-04-03 | 1.600 | 1.660 | 1.580 | 1.640 | 1.640 | 102,300 |
| 2025-04-02 | 1.670 | 1.670 | 1.620 | 1.660 | 1.660 | 50,500 |
| 2025-04-01 | 1.760 | 1.770 | 1.660 | 1.670 | 1.670 | 91,800 |
| 2025-03-31 | 1.790 | 1.800 | 1.720 | 1.770 | 1.770 | 123,200 |
| 2025-03-28 | 1.820 | 1.840 | 1.760 | 1.790 | 1.790 | 45,800 |
| 2025-03-27 | 1.820 | 1.830 | 1.770 | 1.820 | 1.820 | 39,400 |
| 2025-03-26 | 1.780 | 1.810 | 1.760 | 1.760 | 1.760 | 20,300 |
| 2025-03-25 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 72,900 |
| 2025-03-24 | 1.800 | 1.810 | 1.740 | 1.750 | 1.750 | 47,400 |
| 2025-03-21 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 55,800 |
| 2025-03-20 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 50,500 |
| 2025-03-19 | 1.790 | 1.920 | 1.780 | 1.890 | 1.890 | 124,300 |
| 2025-03-18 | 1.960 | 1.960 | 1.800 | 1.800 | 1.800 | 234,900 |
| 2025-03-17 | 1.900 | 2.040 | 1.900 | 2.020 | 2.020 | 69,800 |
| 2025-03-14 | 1.950 | 1.960 | 1.910 | 1.920 | 1.920 | 50,300 |
| 2025-03-13 | 1.760 | 1.940 | 1.750 | 1.930 | 1.930 | 273,000 |
| 2025-03-12 | 1.740 | 1.850 | 1.730 | 1.770 | 1.770 | 141,200 |
| 2025-03-11 | 1.670 | 1.780 | 1.670 | 1.770 | 1.770 | 54,900 |
| 2025-03-10 | 1.750 | 1.770 | 1.640 | 1.660 | 1.660 | 156,900 |
| 2025-03-07 | 1.760 | 1.840 | 1.750 | 1.780 | 1.780 | 125,000 |
| 2025-03-06 | 1.700 | 1.790 | 1.700 | 1.770 | 1.770 | 127,800 |
| 2025-03-05 | 1.680 | 1.760 | 1.680 | 1.760 | 1.760 | 48,400 |
| 2025-03-04 | 1.660 | 1.680 | 1.600 | 1.660 | 1.660 | 111,600 |
| 2025-03-03 | 1.690 | 1.700 | 1.640 | 1.650 | 1.650 | 77,400 |
| 2025-02-28 | 1.670 | 1.670 | 1.600 | 1.670 | 1.670 | 69,700 |
| 2025-02-27 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 84,700 |
| 2025-02-26 | 1.770 | 1.820 | 1.730 | 1.820 | 1.820 | 49,600 |
| 2025-02-25 | 1.810 | 1.810 | 1.740 | 1.770 | 1.770 | 95,500 |
| 2025-02-24 | 1.840 | 1.860 | 1.740 | 1.810 | 1.810 | 70,000 |
| 2025-02-21 | 1.860 | 1.880 | 1.810 | 1.850 | 1.850 | 262,300 |
| 2025-02-20 | 1.810 | 1.920 | 1.810 | 1.890 | 1.890 | 136,400 |
| 2025-02-19 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 86,600 |
| 2025-02-18 | 1.800 | 1.840 | 1.780 | 1.800 | 1.800 | 63,000 |
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.