Galiano Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.070	2.080	1.990	2.010	2.010	509,500
2024-11-18	2.040	2.150	2.030	2.030	2.030	123,500
2024-11-15	2.060	2.110	1.970	2.010	2.010	59,100
2024-11-14	2.020	2.070	1.990	2.030	2.030	46,100
2024-11-13	1.940	2.120	1.940	2.010	2.010	514,600
2024-11-12	1.900	2.030	1.860	2.010	2.010	252,300
2024-11-11	2.000	2.000	1.890	1.940	1.940	314,100
2024-11-08	2.180	2.200	2.000	2.020	2.020	249,500
2024-11-07	2.240	2.250	2.170	2.240	2.240	61,600
2024-11-06	2.190	2.240	2.170	2.210	2.210	58,300
2024-11-05	2.300	2.310	2.210	2.240	2.240	69,600
2024-11-04	2.340	2.370	2.250	2.250	2.250	56,900
2024-11-01	2.410	2.450	2.340	2.350	2.350	55,800
2024-10-31	2.450	2.450	2.310	2.400	2.400	111,200
2024-10-30	2.510	2.510	2.410	2.460	2.460	67,900
2024-10-29	2.380	2.520	2.380	2.490	2.490	107,800
2024-10-28	2.450	2.460	2.380	2.400	2.400	64,300
2024-10-25	2.530	2.560	2.420	2.450	2.450	110,700
2024-10-24	2.480	2.550	2.420	2.490	2.490	427,800
2024-10-23	2.340	2.410	2.320	2.410	2.410	112,592
2024-10-22	2.330	2.350	2.245	2.310	2.310	96,977
2024-10-21	2.190	2.300	2.170	2.270	2.270	275,287
2024-10-18	1.990	2.100	1.980	2.080	2.080	158,700
2024-10-17	2.000	2.010	1.930	1.930	1.930	37,700
2024-10-16	2.020	2.040	1.970	1.970	1.970	71,500
2024-10-15	1.960	2.040	1.930	2.010	2.010	78,500
2024-10-11	1.950	1.960	1.930	1.950	1.950	37,200
2024-10-10	1.820	1.930	1.820	1.910	1.910	70,600
2024-10-09	1.810	1.840	1.790	1.810	1.810	68,300
2024-10-08	1.860	1.880	1.830	1.840	1.840	31,800
2024-10-07	1.910	1.910	1.860	1.870	1.870	57,600
2024-10-04	1.900	1.950	1.890	1.890	1.890	125,700
2024-10-03	1.910	1.930	1.880	1.880	1.880	70,900
2024-10-02	1.930	1.960	1.880	1.940	1.940	322,200
2024-10-01	1.920	1.960	1.900	1.930	1.930	280,800
2024-09-30	1.910	1.930	1.900	1.930	1.930	141,500
2024-09-27	1.990	1.990	1.920	1.950	1.950	107,000
2024-09-26	2.040	2.050	1.980	1.990	1.990	67,400
2024-09-25	1.970	2.070	1.970	2.030	2.030	165,300
2024-09-24	1.940	2.030	1.940	1.960	1.960	213,600
2024-09-23	1.970	2.000	1.950	1.960	1.960	94,200
2024-09-20	2.000	2.030	1.950	1.950	1.950	195,500
2024-09-19	2.030	2.030	1.940	1.970	1.970	68,300
2024-09-18	2.030	2.080	1.980	2.020	2.020	83,400
2024-09-17	2.020	2.050	2.010	2.050	2.050	62,300
2024-09-16	2.080	2.080	2.000	2.000	2.000	55,500
2024-09-13	2.060	2.100	2.040	2.060	2.060	69,100
2024-09-12	1.950	2.070	1.930	1.990	1.990	132,700
2024-09-11	1.890	1.920	1.860	1.920	1.920	49,800
2024-09-10	1.760	1.890	1.760	1.860	1.860	118,600
2024-09-09	1.760	1.810	1.750	1.770	1.770	74,700
2024-09-06	1.790	1.820	1.740	1.740	1.740	296,700
2024-09-05	1.900	1.930	1.810	1.810	1.810	88,100
2024-09-04	1.830	1.900	1.820	1.820	1.820	65,700
2024-09-03	1.920	1.950	1.830	1.860	1.860	207,700
2024-08-30	2.090	2.090	1.960	1.960	1.960	50,800
2024-08-29	2.070	2.100	2.050	2.050	2.050	42,400
2024-08-28	2.070	2.070	2.010	2.070	2.070	57,200
2024-08-27	2.090	2.120	2.070	2.090	2.090	60,200
2024-08-26	2.190	2.190	2.100	2.120	2.120	84,200

← NewerPage 9 of 21 · 1,255 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.