Galiano Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.880 | 1.930 | 1.790 | 1.790 | 1.790 | 89,700 |
| 2025-02-13 | 1.850 | 1.880 | 1.810 | 1.880 | 1.880 | 69,000 |
| 2025-02-12 | 1.780 | 1.850 | 1.780 | 1.820 | 1.820 | 74,000 |
| 2025-02-11 | 1.790 | 1.830 | 1.790 | 1.790 | 1.790 | 66,300 |
| 2025-02-10 | 1.740 | 1.810 | 1.720 | 1.780 | 1.780 | 519,600 |
| 2025-02-07 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 214,600 |
| 2025-02-06 | 1.760 | 1.760 | 1.690 | 1.710 | 1.710 | 207,100 |
| 2025-02-05 | 1.670 | 1.770 | 1.670 | 1.760 | 1.760 | 352,100 |
| 2025-02-04 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 825,200 |
| 2025-02-03 | 1.650 | 1.690 | 1.600 | 1.650 | 1.650 | 616,500 |
| 2025-01-31 | 1.700 | 1.700 | 1.590 | 1.600 | 1.600 | 93,100 |
| 2025-01-30 | 1.660 | 1.730 | 1.600 | 1.650 | 1.650 | 393,900 |
| 2025-01-29 | 1.670 | 1.760 | 1.560 | 1.650 | 1.650 | 429,500 |
| 2025-01-28 | 1.660 | 1.710 | 1.640 | 1.700 | 1.700 | 83,100 |
| 2025-01-27 | 1.630 | 1.660 | 1.610 | 1.630 | 1.630 | 54,300 |
| 2025-01-24 | 1.680 | 1.720 | 1.670 | 1.670 | 1.670 | 72,000 |
| 2025-01-23 | 1.640 | 1.710 | 1.610 | 1.700 | 1.700 | 122,400 |
| 2025-01-22 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 70,400 |
| 2025-01-21 | 1.570 | 1.650 | 1.540 | 1.620 | 1.620 | 188,600 |
| 2025-01-20 | 1.600 | 1.600 | 1.530 | 1.540 | 1.540 | 38,600 |
| 2025-01-17 | 1.570 | 1.600 | 1.550 | 1.560 | 1.560 | 149,100 |
| 2025-01-16 | 1.650 | 1.660 | 1.570 | 1.570 | 1.570 | 198,400 |
| 2025-01-15 | 1.760 | 1.770 | 1.640 | 1.650 | 1.650 | 158,500 |
| 2025-01-14 | 1.770 | 1.820 | 1.720 | 1.770 | 1.770 | 515,300 |
| 2025-01-13 | 1.790 | 1.790 | 1.740 | 1.750 | 1.750 | 50,000 |
| 2025-01-10 | 1.810 | 1.840 | 1.790 | 1.790 | 1.790 | 91,500 |
| 2025-01-09 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 20,400 |
| 2025-01-08 | 1.830 | 1.860 | 1.780 | 1.860 | 1.860 | 63,900 |
| 2025-01-07 | 1.840 | 1.890 | 1.810 | 1.830 | 1.830 | 32,500 |
| 2025-01-06 | 1.820 | 1.850 | 1.800 | 1.800 | 1.800 | 71,900 |
| 2025-01-03 | 1.920 | 1.920 | 1.830 | 1.860 | 1.860 | 37,400 |
| 2025-01-02 | 1.800 | 1.910 | 1.800 | 1.890 | 1.890 | 93,300 |
| 2024-12-31 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 23,700 |
| 2024-12-30 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 59,600 |
| 2024-12-27 | 1.780 | 1.820 | 1.780 | 1.800 | 1.800 | 35,100 |
| 2024-12-24 | 1.820 | 1.820 | 1.770 | 1.820 | 1.820 | 13,300 |
| 2024-12-23 | 1.760 | 1.790 | 1.740 | 1.760 | 1.760 | 30,200 |
| 2024-12-20 | 1.750 | 1.810 | 1.750 | 1.750 | 1.750 | 99,200 |
| 2024-12-19 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 111,900 |
| 2024-12-18 | 1.810 | 1.820 | 1.720 | 1.720 | 1.720 | 81,500 |
| 2024-12-17 | 1.860 | 1.860 | 1.800 | 1.820 | 1.820 | 216,600 |
| 2024-12-16 | 1.880 | 1.910 | 1.820 | 1.910 | 1.910 | 126,000 |
| 2024-12-13 | 1.870 | 1.900 | 1.830 | 1.900 | 1.900 | 138,900 |
| 2024-12-12 | 1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 64,600 |
| 2024-12-11 | 1.890 | 1.960 | 1.890 | 1.930 | 1.930 | 67,200 |
| 2024-12-10 | 1.910 | 1.920 | 1.870 | 1.900 | 1.900 | 61,000 |
| 2024-12-09 | 1.860 | 1.960 | 1.850 | 1.880 | 1.880 | 86,600 |
| 2024-12-06 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 130,000 |
| 2024-12-05 | 1.920 | 1.920 | 1.880 | 1.890 | 1.890 | 46,700 |
| 2024-12-04 | 1.960 | 1.980 | 1.900 | 1.900 | 1.900 | 73,300 |
| 2024-12-03 | 1.900 | 2.010 | 1.900 | 1.980 | 1.980 | 180,900 |
| 2024-12-02 | 2.000 | 2.000 | 1.880 | 1.900 | 1.900 | 75,600 |
| 2024-11-29 | 2.050 | 2.050 | 1.970 | 1.980 | 1.980 | 61,600 |
| 2024-11-28 | 1.990 | 2.020 | 1.970 | 1.990 | 1.990 | 24,400 |
| 2024-11-27 | 2.010 | 2.050 | 1.980 | 2.030 | 2.030 | 68,700 |
| 2024-11-26 | 2.010 | 2.010 | 1.960 | 1.960 | 1.960 | 103,300 |
| 2024-11-25 | 2.000 | 2.100 | 1.930 | 2.010 | 2.010 | 224,600 |
| 2024-11-22 | 1.960 | 2.090 | 1.940 | 2.050 | 2.050 | 131,500 |
| 2024-11-21 | 2.000 | 2.000 | 1.890 | 1.960 | 1.960 | 795,900 |
| 2024-11-20 | 2.010 | 2.010 | 1.950 | 1.980 | 1.980 | 131,700 |
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.