Galiano Gold Inc. (GAU)
1.24
0.02 (1.64%)
At close: Mar 06, 2025, 3:09 PM
1.25
1.21%
After-hours: Mar 06, 2025, 03:59 PM EST
GAU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1.17 | 1.23 | 1.16 | 1.22 | 0.06 | 5.17% | 607,179 |
| Mar 4, 2025 | 1.17 | 1.17 | 1.10 | 1.16 | 0.01 | 0.87% | 848,040 |
| Mar 3, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 0.02 | 1.77% | 513,500 |
| Feb 28, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | -0.04 | -3.42% | 612,197 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.17 | 1.17 | -0.09 | -7.14% | 569,300 |
| Feb 26, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 0.04 | 3.28% | 603,828 |
| Feb 25, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | -0.06 | -4.69% | 341,012 |
| Feb 24, 2025 | 1.29 | 1.31 | 1.23 | 1.28 | -0.01 | -0.78% | 551,417 |
| Feb 21, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | -0.03 | -2.27% | 1,908,547 |
| Feb 20, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 0.04 | 3.13% | 765,545 |
| Feb 19, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 0.01 | 0.79% | 152,800 |
| Feb 18, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 0.01 | 0.79% | 359,256 |
| Feb 14, 2025 | 1.30 | 1.37 | 1.25 | 1.26 | -0.06 | -4.55% | 805,269 |
| Feb 13, 2025 | 1.29 | 1.33 | 1.26 | 1.32 | 0.03 | 2.33% | 674,150 |
| Feb 12, 2025 | 1.26 | 1.30 | 1.24 | 1.29 | 0.04 | 3.20% | 346,500 |
| Feb 11, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | -0.01 | -0.79% | 553,031 |
| Feb 10, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 0.07 | 5.88% | 1,736,100 |
| Feb 7, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 0.00 | 0.00% | 547,601 |
| Feb 6, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | -0.03 | -2.46% | 793,426 |
| Feb 5, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 0.06 | 5.17% | 880,700 |
| Feb 4, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 0.02 | 1.75% | 489,800 |
| Feb 3, 2025 | 1.11 | 1.17 | 1.09 | 1.14 | 0.02 | 1.79% | 647,862 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | -0.02 | -1.75% | 570,200 |
| Jan 30, 2025 | 1.18 | 1.20 | 1.11 | 1.14 | -0.04 | -3.39% | 1,963,900 |
| Jan 29, 2025 | 1.19 | 1.22 | 1.08 | 1.18 | 0.01 | 0.85% | 1,602,532 |
| Jan 28, 2025 | 1.15 | 1.20 | 1.14 | 1.17 | 0.03 | 2.63% | 791,600 |
| Jan 27, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | -0.03 | -2.56% | 637,568 |
| Jan 24, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 0.00 | 0.00% | 353,748 |
| Jan 23, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 0.00 | 0.00% | 586,900 |
| Jan 22, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 0.04 | 3.54% | 593,402 |
| Jan 21, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 0.04 | 3.67% | 1,685,200 |
| Jan 17, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | -0.03 | -2.68% | 943,819 |
| Jan 16, 2025 | 1.16 | 1.18 | 1.09 | 1.12 | -0.04 | -3.45% | 1,446,923 |
| Jan 15, 2025 | 1.24 | 1.24 | 1.14 | 1.16 | -0.08 | -6.45% | 1,363,169 |
| Jan 14, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | -0.01 | -0.80% | 1,983,100 |
| Jan 13, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 0.00 | 0.00% | 484,061 |
| Jan 10, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | -0.02 | -1.57% | 775,100 |
| Jan 8, 2025 | 1.28 | 1.29 | 1.24 | 1.27 | -0.01 | -0.78% | 402,871 |
| Jan 7, 2025 | 1.28 | 1.33 | 1.26 | 1.28 | 0.01 | 0.79% | 352,500 |
| Jan 6, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | -0.03 | -2.31% | 424,956 |
| Jan 3, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | -0.01 | -0.76% | 240,322 |
| Jan 2, 2025 | 1.24 | 1.33 | 1.24 | 1.31 | 0.08 | 6.50% | 771,200 |
| Dec 31, 2024 | 1.22 | 1.25 | 1.22 | 1.23 | 0.01 | 0.82% | 471,295 |
| Dec 30, 2024 | 1.25 | 1.26 | 1.21 | 1.22 | -0.04 | -3.17% | 421,600 |
| Dec 27, 2024 | 1.24 | 1.26 | 1.24 | 1.26 | 0.01 | 0.80% | 269,400 |
| Dec 26, 2024 | 1.24 | 1.26 | 1.22 | 1.25 | -0.01 | -0.79% | 389,667 |
| Dec 24, 2024 | 1.23 | 1.26 | 1.22 | 1.26 | 0.03 | 2.44% | 82,205 |
| Dec 23, 2024 | 1.22 | 1.25 | 1.20 | 1.23 | 0.01 | 0.82% | 183,900 |
| Dec 20, 2024 | 1.23 | 1.26 | 1.22 | 1.22 | -0.02 | -1.61% | 426,248 |
| Dec 19, 2024 | 1.22 | 1.24 | 1.21 | 1.24 | 0.04 | 3.33% | 452,683 |