Galiano Gold Inc. (GAU)
AMEX: GAU
· Real-Time Price · USD
1.93
0.35 (22.15%)
At close: Aug 14, 2025, 3:59 PM
1.94
0.52%
Pre-market: Aug 15, 2025, 09:20 AM EDT
GAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.68 | 1.94 | 1.68 | 1.94 | 1.94 | 22.78% | 5,501,985 |
| Aug 13, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 1,148,000 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 1,524,339 |
| Aug 11, 2025 | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | 1.32% | 1,321,570 |
| Aug 8, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 1,389,623 |
| Aug 7, 2025 | 1.50 | 1.59 | 1.48 | 1.50 | 1.50 | 2.04% | 2,321,035 |
| Aug 6, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 881,323 |
| Aug 5, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 625,300 |
| Aug 4, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 5.88% | 480,200 |
| Aug 1, 2025 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | 2.26% | 1,109,500 |
| Jul 31, 2025 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 3.10% | 711,142 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.26 | 1.29 | 1.29 | -7.86% | 1,870,000 |
| Jul 29, 2025 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 1,583,401 |
| Jul 28, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 814,807 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | 0.00% | 1,498,104 |
| Jul 24, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 596,734 |
| Jul 23, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 721,803 |
| Jul 22, 2025 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 1,348,500 |
| Jul 21, 2025 | 1.38 | 1.52 | 1.37 | 1.49 | 1.49 | 10.37% | 2,401,200 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.31 | 1.35 | 1.35 | -1.46% | 795,949 |