Galiano Gold Inc. (GAU)
1.33
-0.04 (-2.92%)
At close: Apr 15, 2025, 3:59 PM
1.33
0.00%
After-hours: Apr 15, 2025, 07:55 PM EDT
Galiano Gold Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.29 | 1.29 | 1.38 | 1.38 | 1.28 | 1.28 | 1.37 | 1.37 | 4.58% | 1,077,918 |
| Apr 11, 2025 | 1.28 | 1.28 | 1.40 | 1.40 | 1.27 | 1.27 | 1.31 | 1.31 | 7.38% | 2,121,452 |
| Apr 10, 2025 | 1.13 | 1.13 | 1.25 | 1.25 | 1.13 | 1.13 | 1.22 | 1.22 | 5.17% | 1,452,441 |
| Apr 9, 2025 | 1.07 | 1.07 | 1.18 | 1.18 | 1.06 | 1.06 | 1.16 | 1.16 | 12.62% | 1,938,900 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.12 | 1.12 | 1.01 | 1.01 | 1.03 | 1.03 | -3.74% | 1,653,641 |
| Apr 7, 2025 | 1.04 | 1.04 | 1.14 | 1.14 | 1.00 | 1.00 | 1.07 | 1.07 | 0.94% | 828,700 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | 1.06 | -10.17% | 1,129,764 |
| Apr 3, 2025 | 1.13 | 1.13 | 1.19 | 1.19 | 1.12 | 1.12 | 1.18 | 1.18 | 2.61% | 812,342 |
| Apr 2, 2025 | 1.16 | 1.16 | 1.18 | 1.18 | 1.13 | 1.13 | 1.15 | 1.15 | -0.86% | 607,640 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | 967,025 |
| Mar 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.19 | 1.19 | 1.24 | 1.24 | 0.81% | 821,500 |
| Mar 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 810,023 |
| Mar 27, 2025 | 1.28 | 1.28 | 1.30 | 1.30 | 1.24 | 1.24 | 1.26 | 1.26 | 0.80% | 735,201 |
| Mar 26, 2025 | 1.25 | 1.25 | 1.28 | 1.28 | 1.24 | 1.24 | 1.25 | 1.25 | 0.81% | 932,070 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.26 | 1.26 | 1.23 | 1.23 | 1.24 | 1.24 | 0.00% | 551,417 |
| Mar 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 1.22 | 1.24 | 1.24 | -0.80% | 574,600 |
| Mar 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 690,000 |
| Mar 20, 2025 | 1.32 | 1.32 | 1.33 | 1.33 | 1.30 | 1.30 | 1.31 | 1.31 | -2.24% | 386,100 |
| Mar 19, 2025 | 1.26 | 1.26 | 1.34 | 1.34 | 1.25 | 1.25 | 1.34 | 1.34 | 7.20% | 860,313 |
| Mar 18, 2025 | 1.32 | 1.32 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | 1,504,102 |
| Mar 17, 2025 | 1.34 | 1.34 | 1.43 | 1.43 | 1.33 | 1.33 | 1.40 | 1.40 | 3.70% | 496,001 |
| Mar 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | 1.33 | 1.35 | 1.35 | 0.75% | 592,700 |
| Mar 13, 2025 | 1.24 | 1.24 | 1.35 | 1.35 | 1.22 | 1.22 | 1.34 | 1.34 | 7.20% | 1,962,819 |
| Mar 12, 2025 | 1.23 | 1.23 | 1.28 | 1.28 | 1.20 | 1.20 | 1.25 | 1.25 | 1.63% | 584,800 |
| Mar 11, 2025 | 1.16 | 1.16 | 1.24 | 1.24 | 1.16 | 1.16 | 1.23 | 1.23 | 6.03% | 980,127 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.14 | 1.14 | 1.16 | 1.16 | -7.20% | 1,892,700 |
| Mar 7, 2025 | 1.26 | 1.26 | 1.29 | 1.29 | 1.22 | 1.22 | 1.25 | 1.25 | 0.81% | 861,600 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.25 | 1.25 | 1.20 | 1.20 | 1.24 | 1.24 | 1.64% | 1,115,911 |
| Mar 5, 2025 | 1.17 | 1.17 | 1.23 | 1.23 | 1.16 | 1.16 | 1.22 | 1.22 | 5.17% | 621,732 |
| Mar 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | 1.10 | 1.16 | 1.16 | 0.87% | 848,040 |
| Mar 3, 2025 | 1.16 | 1.16 | 1.18 | 1.18 | 1.13 | 1.13 | 1.15 | 1.15 | 1.77% | 513,500 |
| Feb 28, 2025 | 1.13 | 1.13 | 1.16 | 1.16 | 1.11 | 1.11 | 1.13 | 1.13 | -3.42% | 612,197 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | 1.17 | -7.14% | 569,300 |
| Feb 26, 2025 | 1.21 | 1.21 | 1.27 | 1.27 | 1.21 | 1.21 | 1.26 | 1.26 | 3.28% | 603,828 |
| Feb 25, 2025 | 1.26 | 1.26 | 1.27 | 1.27 | 1.21 | 1.21 | 1.22 | 1.22 | -4.69% | 341,012 |
| Feb 24, 2025 | 1.29 | 1.29 | 1.31 | 1.31 | 1.23 | 1.23 | 1.28 | 1.28 | -0.78% | 551,417 |
| Feb 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | 1.27 | 1.29 | 1.29 | -2.27% | 1,908,547 |
| Feb 20, 2025 | 1.28 | 1.28 | 1.35 | 1.35 | 1.28 | 1.28 | 1.32 | 1.32 | 3.13% | 765,545 |
| Feb 19, 2025 | 1.27 | 1.27 | 1.29 | 1.29 | 1.25 | 1.25 | 1.28 | 1.28 | 0.79% | 152,800 |
| Feb 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 1.25 | 1.27 | 1.27 | 0.79% | 359,256 |
| Feb 14, 2025 | 1.30 | 1.30 | 1.37 | 1.37 | 1.25 | 1.25 | 1.26 | 1.26 | -4.55% | 805,269 |
| Feb 13, 2025 | 1.29 | 1.29 | 1.33 | 1.33 | 1.26 | 1.26 | 1.32 | 1.32 | 2.33% | 674,150 |
| Feb 12, 2025 | 1.26 | 1.26 | 1.30 | 1.30 | 1.24 | 1.24 | 1.29 | 1.29 | 3.20% | 346,500 |
| Feb 11, 2025 | 1.25 | 1.25 | 1.28 | 1.28 | 1.24 | 1.24 | 1.25 | 1.25 | -0.79% | 553,031 |
| Feb 10, 2025 | 1.21 | 1.21 | 1.26 | 1.26 | 1.20 | 1.20 | 1.26 | 1.26 | 5.88% | 1,736,100 |
| Feb 7, 2025 | 1.20 | 1.20 | 1.22 | 1.22 | 1.17 | 1.17 | 1.19 | 1.19 | 0.00% | 547,601 |
| Feb 6, 2025 | 1.20 | 1.20 | 1.22 | 1.22 | 1.18 | 1.18 | 1.19 | 1.19 | -2.46% | 793,426 |
| Feb 5, 2025 | 1.16 | 1.16 | 1.24 | 1.24 | 1.16 | 1.16 | 1.22 | 1.22 | 5.17% | 880,700 |
| Feb 4, 2025 | 1.15 | 1.15 | 1.17 | 1.17 | 1.13 | 1.13 | 1.16 | 1.16 | 1.75% | 489,800 |
| Feb 3, 2025 | 1.11 | 1.11 | 1.17 | 1.17 | 1.09 | 1.09 | 1.14 | 1.14 | 1.79% | 647,862 |