Skip to content

Subscriptions are live.

Plans
Logo
Start Free

GAU Historical Prices

Galiano Gold Inc. · daily open, high, low, close & volume

Trading days
250
Period high
3.62
Period low
1.66
Period change
-12.81%
DateOpenHighLowCloseChangeVolume
Oct 28, 20262.082.122.032.11+0.48%1,820,558
Oct 27, 20262.002.102.002.10+5.53%1,713,493
Oct 26, 20262.032.031.931.99-0.50%2,441,206
Oct 23, 20262.062.091.992.00-4.31%1,551,489
Oct 22, 20262.222.222.062.09-8.73%3,278,861
Oct 21, 20262.292.312.232.29+1.33%2,766,424
Oct 20, 20262.262.352.232.26-0.88%2,260,705
Oct 19, 20262.262.312.232.28+0.88%1,928,450
Oct 16, 20262.172.272.152.26+3.20%3,236,107
Oct 15, 20262.092.191.972.19+7.35%4,201,662
Oct 14, 20262.112.142.022.04-5.56%2,585,251
Oct 13, 20262.172.212.132.16+0.00%2,147,509
Oct 12, 20262.162.212.162.16-1.37%1,397,219
Oct 9, 20262.152.232.132.19+4.29%2,726,290
Oct 8, 20261.972.121.972.10+7.69%4,250,937
Oct 7, 20261.992.011.951.95-5.34%2,460,829
Oct 6, 20262.012.101.982.06+3.52%3,194,901
Oct 5, 20262.002.021.961.99+0.00%4,330,818
Oct 2, 20261.992.021.961.99+2.05%2,749,522
Oct 1, 20261.951.981.911.95+0.52%1,765,691
Sep 30, 20261.992.001.931.94-2.02%1,648,774
Sep 29, 20261.961.991.911.98+2.59%2,653,220
Sep 28, 20261.961.991.911.93-6.31%2,462,629
Sep 25, 20262.012.092.002.06+3.00%2,053,603
Sep 24, 20262.042.041.982.00-2.91%1,916,638
Sep 23, 20262.122.152.042.06-5.50%2,723,210
Sep 22, 20262.102.202.092.18+3.32%2,605,892
Sep 21, 20262.132.152.082.11-0.94%2,214,906
Sep 18, 20262.092.142.052.13+2.90%3,651,298
Sep 17, 20262.112.122.062.07+1.97%2,447,329
Sep 16, 20262.102.111.982.03-1.46%3,015,993
Sep 15, 20262.082.082.032.06+0.00%1,759,630
Sep 14, 20262.112.132.052.06-4.63%2,056,393
Sep 11, 20262.192.232.152.16+0.00%2,058,581
Sep 10, 20262.182.202.132.16-3.57%2,165,548
Sep 9, 20262.292.302.222.24+0.45%2,308,055
Sep 8, 20262.272.292.222.23-1.76%2,965,429
Sep 4, 20262.292.322.252.27-3.81%1,900,598
Sep 3, 20262.342.362.282.36+4.42%2,964,966
Sep 2, 20262.202.282.192.26+0.00%2,814,855
Aug 31, 20262.262.292.212.26-1.31%3,515,237
Aug 28, 20262.422.422.252.29-4.98%3,511,054
Aug 27, 20262.382.432.352.41+1.69%2,107,806
Aug 26, 20262.362.472.352.37-1.25%2,778,895
Aug 25, 20262.392.432.352.40-0.83%2,227,750
Aug 24, 20262.372.442.302.42+3.42%2,873,623
Aug 21, 20262.352.372.292.34+3.08%2,565,170
Aug 20, 20262.172.272.172.27+2.71%2,438,421
Aug 19, 20262.132.252.112.21+8.87%4,676,897
Aug 18, 20262.062.092.022.03-3.79%1,768,169
Aug 17, 20262.112.162.092.11+0.96%2,489,257
Aug 14, 20262.122.202.092.09+0.00%2,863,459
Aug 13, 20262.092.142.052.09+0.00%3,012,746
Aug 12, 20262.152.162.062.09-0.48%5,237,346
Aug 11, 20262.002.101.982.10+5.00%3,316,224
Aug 10, 20262.062.061.942.00-2.91%3,276,591
Aug 7, 20262.022.121.992.06+5.64%2,934,490
Aug 6, 20261.921.971.901.95+1.04%2,371,176
Aug 5, 20261.881.951.871.93+7.22%3,132,776
Aug 4, 20261.801.831.781.80+1.69%2,454,107
Aug 3, 20261.771.781.741.77+1.72%1,143,337
Jul 31, 20261.751.771.691.74-2.79%4,721,971
Jul 30, 20261.791.801.741.79+2.29%3,268,666
Jul 29, 20261.721.791.661.75+0.57%6,540,362
Jul 28, 20261.811.811.731.74-4.92%2,432,722
Jul 27, 20261.891.901.791.83-1.61%2,044,703
Jul 24, 20261.871.891.821.86+1.09%2,907,851
Jul 23, 20261.871.871.791.84-3.66%2,964,335
Jul 22, 20261.882.001.881.91+3.24%4,572,654
Jul 21, 20261.811.851.791.85+5.11%2,471,549
Jul 20, 20261.731.761.701.76+2.33%2,051,869
Jul 17, 20261.721.771.681.72-2.27%1,751,680
Jul 16, 20261.821.821.721.76-4.35%3,649,542
Jul 15, 20261.831.871.791.84+1.10%3,291,449
Jul 14, 20261.861.901.801.82+1.11%1,696,733
Jul 13, 20261.841.871.781.80-3.74%1,717,949
Jul 10, 20261.881.911.861.87-1.58%1,598,745
Jul 9, 20261.871.931.851.90+2.70%2,394,555
Jul 8, 20261.851.881.811.85-2.63%1,994,937
Jul 7, 20261.961.971.871.90-3.55%2,988,716
Jul 6, 20261.982.071.951.97-0.51%2,547,641
Jul 2, 20261.982.071.951.98+3.66%6,453,866
Jul 1, 20261.861.951.861.91+2.14%3,424,121
Jun 30, 20261.881.901.841.87+0.00%1,813,922
Jun 29, 20261.891.891.841.87-2.09%3,432,153
Jun 26, 20261.901.971.881.91+2.14%2,410,924
Jun 25, 20261.851.901.801.87+4.47%6,046,419
Jun 24, 20261.841.851.751.79-6.28%6,829,108
Jun 23, 20261.962.001.901.91-5.45%7,172,211
Jun 22, 20262.142.142.012.02-8.18%4,842,132
Jun 18, 20262.192.242.122.20+0.00%9,950,097
Jun 17, 20262.282.372.192.20-3.08%2,065,943
Jun 16, 20262.262.292.212.27+1.79%3,292,574
Jun 15, 20262.232.302.202.23+5.69%3,939,264
Jun 12, 20262.062.132.022.11+3.43%2,708,584
Jun 11, 20261.952.041.922.04+5.15%3,602,827
Jun 10, 20261.982.031.921.94-5.37%3,143,535
Jun 9, 20262.062.081.972.05+0.00%2,265,366
Jun 8, 20262.032.102.022.05+0.99%2,709,528
Jun 5, 20262.162.182.012.03-8.97%4,084,337
Jun 4, 20262.192.272.182.23+3.72%3,123,714
Jun 3, 20262.192.212.132.15-3.59%3,790,032
Jun 2, 20262.262.272.182.23-0.89%1,742,172
Jun 1, 20262.292.302.202.25-3.02%3,210,816
May 29, 20262.262.342.202.32+2.65%3,297,732
May 28, 20262.192.292.132.26+2.73%2,699,356
May 27, 20262.252.272.192.20-4.35%1,696,921
May 26, 20262.312.352.272.30+2.68%1,508,566
May 22, 20262.222.272.172.24+0.45%1,836,523
May 21, 20262.232.272.192.23-1.76%2,189,932
May 20, 20262.282.302.202.27+0.89%2,675,754
May 19, 20262.252.342.152.25-1.75%3,559,511
May 18, 20262.342.352.232.29-1.29%1,747,909
May 15, 20262.512.522.292.32-11.79%3,346,213
May 14, 20262.732.742.592.63+0.77%3,532,317
May 13, 20262.582.662.502.61+0.00%3,831,155
May 12, 20262.672.682.462.61-1.88%3,250,684
May 11, 20262.592.712.592.66+3.10%2,463,483
May 8, 20262.582.592.502.58+1.98%1,685,112
May 7, 20262.522.652.502.53+4.55%4,023,389
May 6, 20262.432.462.392.42+6.14%2,103,050
May 5, 20262.332.372.272.28+0.00%1,761,013
May 4, 20262.292.392.262.28-1.72%2,009,242
May 1, 20262.302.382.292.32+0.00%1,434,949
Apr 30, 20262.312.362.282.32+4.04%1,923,240
Apr 29, 20262.252.272.212.23-1.33%2,549,615
Apr 28, 20262.282.322.212.26-3.42%2,583,992
Apr 27, 20262.402.432.332.34-3.70%2,214,092
Apr 24, 20262.462.462.402.43-0.41%1,853,569
Apr 23, 20262.502.522.402.44-3.94%2,442,844
Apr 22, 20262.552.632.522.54+2.42%1,954,150
Apr 21, 20262.612.672.482.48-5.70%5,438,774
Apr 20, 20262.562.652.512.63+1.54%3,955,636
Apr 17, 20262.592.662.562.59+3.19%2,441,694
Apr 16, 20262.622.622.512.51-3.09%1,950,526
Apr 15, 20262.662.672.582.59-2.63%2,889,468
Apr 14, 20262.712.762.652.66+0.00%1,996,978
Apr 13, 20262.652.712.622.66-1.48%2,553,771
Apr 10, 20262.692.752.672.70+1.89%2,384,798
Apr 9, 20262.622.692.602.65+2.32%2,568,051
Apr 8, 20262.652.692.552.59+2.78%1,965,057
Apr 7, 20262.522.542.422.52+0.00%2,182,796
Apr 6, 20262.552.582.482.52-1.56%1,530,928
Apr 2, 20262.492.622.462.56-1.92%2,675,266
Apr 1, 20262.602.672.522.61+3.98%3,007,996
Mar 31, 20262.382.522.372.51+9.13%4,634,376
Mar 30, 20262.312.362.252.30+0.88%2,850,554
Mar 27, 20262.212.302.172.28+3.17%2,469,192
Mar 26, 20262.232.322.192.21-4.33%2,594,538
Mar 25, 20262.392.392.292.31+3.12%2,577,407
Mar 24, 20262.272.352.192.24-1.32%4,337,566
Mar 23, 20262.252.312.182.27+4.13%5,824,841
Mar 20, 20262.322.322.122.18-4.39%9,887,898
Mar 19, 20262.232.302.182.28-5.79%4,651,747
Mar 18, 20262.482.502.412.42-6.56%4,885,295
Mar 17, 20262.632.702.552.59-0.77%3,093,966
Mar 16, 20262.562.642.482.61+1.95%4,953,539
Mar 13, 20262.862.882.522.56-12.03%9,962,845
Mar 12, 20263.083.082.902.91-5.21%2,971,025
Mar 11, 20263.113.112.923.07-1.92%3,553,685
Mar 10, 20263.193.263.113.13-0.32%2,773,172
Mar 9, 20263.003.152.933.14-0.63%2,938,556
Mar 6, 20263.103.213.003.16-0.94%2,954,741
Mar 5, 20263.203.253.113.19-3.33%5,178,062
Mar 4, 20263.373.373.213.30+1.85%2,317,699
Mar 3, 20263.373.383.093.24-9.24%4,278,975
Mar 2, 20263.603.623.353.57+1.42%7,380,683
Feb 27, 20263.423.523.343.52+3.23%4,164,086
Feb 26, 20263.313.413.203.41+3.33%3,877,154
Feb 25, 20263.253.403.213.30+3.12%7,213,823
Feb 24, 20263.043.243.023.20+2.56%2,305,153
Feb 23, 20263.113.233.093.12+1.63%4,664,975
Feb 20, 20263.053.082.903.07+1.99%3,435,259
Feb 19, 20262.813.022.763.01+7.50%3,421,346
Feb 18, 20262.842.882.742.80+0.72%2,333,235
Feb 17, 20262.942.942.692.78-7.95%3,639,443
Feb 13, 20262.903.112.903.02+10.62%5,121,532
Feb 12, 20263.123.132.672.73-13.06%4,926,673
Feb 11, 20263.073.152.973.14+6.80%5,694,565
Feb 10, 20262.822.962.792.94+4.26%2,792,775
Feb 9, 20262.662.822.642.82+7.63%2,976,042
Feb 6, 20262.512.622.462.62+7.82%2,454,198
Feb 5, 20262.572.652.402.43-10.00%5,496,708
Feb 4, 20262.832.852.542.70-1.10%6,233,552
Feb 3, 20262.832.882.652.73+2.25%4,921,314
Feb 2, 20262.622.822.592.67+0.38%2,552,054
Jan 30, 20262.882.962.632.66-15.02%5,499,723
Jan 29, 20263.253.252.983.13-0.95%4,785,261
Jan 28, 20263.153.183.023.16+2.27%3,708,800
Jan 27, 20263.133.153.013.09-0.32%2,713,852
Jan 26, 20263.213.263.093.10+0.32%4,445,130
Jan 23, 20263.073.123.023.09+0.65%3,472,605
Jan 22, 20262.883.102.883.07+6.97%3,204,982
Jan 21, 20263.083.092.862.87-4.33%3,917,730
Jan 20, 20262.913.012.893.00+7.91%4,069,560
Jan 16, 20262.752.802.682.78-0.71%1,508,768
Jan 15, 20262.852.872.632.80-4.44%4,849,817
Jan 14, 20262.922.962.852.93+2.45%3,357,277
Jan 13, 20262.862.942.822.86+0.70%2,350,010
Jan 12, 20262.752.872.752.84+6.77%3,528,253
Jan 9, 20262.652.732.632.66+0.38%1,637,780
Jan 8, 20262.582.652.512.65+0.38%1,671,020
Jan 7, 20262.672.702.522.64-2.22%2,237,777
Jan 6, 20262.602.712.552.70+4.65%2,874,221
Jan 5, 20262.562.712.552.58+0.78%2,510,236
Jan 2, 20262.572.632.452.56+1.19%2,968,451
Dec 31, 20252.582.612.522.53-2.32%1,722,978
Dec 30, 20252.582.672.532.59+3.19%3,028,047
Dec 29, 20252.622.632.482.51-7.72%2,906,574
Dec 26, 20252.712.752.652.72+2.26%1,588,235
Dec 24, 20252.692.692.602.66-1.85%1,136,434
Dec 23, 20252.702.742.602.71+0.74%1,994,877
Dec 22, 20252.662.742.632.69+5.08%2,255,338
Dec 19, 20252.442.642.432.56+5.35%2,112,636
Dec 18, 20252.442.492.402.43-0.82%1,447,435
Dec 17, 20252.472.482.412.45+1.24%1,171,936
Dec 16, 20252.482.552.392.42-2.42%1,750,721
Dec 15, 20252.602.632.452.48-3.88%2,387,693
Dec 12, 20252.592.642.502.58+3.20%5,241,658
Dec 11, 20252.382.562.382.50+5.04%3,023,767
Dec 10, 20252.372.422.312.38-0.42%1,806,243
Dec 9, 20252.312.432.302.39+4.37%1,797,780
Dec 8, 20252.382.432.292.29-4.18%1,600,730
Dec 5, 20252.372.482.362.39+1.70%2,313,342
Dec 4, 20252.322.372.292.35+0.43%1,241,023
Dec 3, 20252.412.462.342.34-2.09%2,407,243
Dec 2, 20252.422.442.322.39-1.24%1,959,182
Dec 1, 20252.512.512.372.42-0.41%3,488,308
Nov 28, 20252.412.502.382.43+2.97%5,332,601
Nov 26, 20252.342.402.322.36+3.51%2,706,894
Nov 25, 20252.242.282.152.28+4.11%2,764,661
Nov 24, 20252.052.192.042.19+8.96%2,945,972
Nov 21, 20252.052.131.992.01-1.95%2,034,190
Nov 20, 20252.192.292.042.05-6.82%3,967,449
Nov 19, 20252.182.272.132.20+2.33%3,102,331
Nov 18, 20252.152.192.122.15+0.00%2,834,656
Nov 17, 20252.182.252.132.15-1.38%3,861,130
Nov 14, 20252.152.252.142.18-4.80%1,814,421
Nov 13, 20252.392.392.242.29-2.14%2,293,210
Nov 12, 20252.242.372.212.34+4.46%2,141,671
Nov 11, 20252.262.322.212.24+0.00%1,849,209
Nov 10, 20252.182.342.102.24+9.80%2,956,448
Nov 7, 20251.982.191.942.04-12.82%5,643,462
Nov 6, 20252.362.462.342.34-1.27%3,294,309
Nov 5, 20252.342.382.312.37+3.04%1,334,127
Nov 4, 20252.322.352.252.30-2.13%3,589,796
Nov 3, 20252.392.452.332.35-1.67%1,461,874
Oct 31, 20252.482.522.362.39-3.63%2,260,090
Oct 30, 20252.432.502.412.48+2.48%2,603,811
Oct 29, 20252.592.612.412.42-2.42%2,115,561

Daily open, high, low, close and volume for Galiano Gold Inc. (GAU). Showing 250 trading days. Unadjusted prices.