Galiano Gold Inc. (TSX:GAU)
Canada
· Delayed Price · Currency is CAD 3.310
+0.020 (0.61%)
At close: Dec 5, 2025
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.44 | 3.27 | 3.31 | 3.31 | 0.61% | 231,577 |
| Dec 4, 2025 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 0.30% | 286,553 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.27 | 3.28 | 3.28 | -2.09% | 183,833 |
| Dec 2, 2025 | 3.33 | 3.40 | 3.25 | 3.35 | 3.35 | -0.30% | 183,606 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.31 | 3.36 | 3.36 | -1.75% | 509,211 |
| Nov 28, 2025 | 3.35 | 3.48 | 3.32 | 3.42 | 3.42 | 3.95% | 865,974 |
| Nov 27, 2025 | 3.30 | 3.32 | 3.25 | 3.29 | 3.29 | -0.30% | 187,639 |
| Nov 26, 2025 | 3.31 | 3.37 | 3.27 | 3.30 | 3.30 | 3.45% | 637,377 |
| Nov 25, 2025 | 3.14 | 3.21 | 3.05 | 3.19 | 3.19 | 3.24% | 322,781 |
| Nov 24, 2025 | 2.89 | 3.09 | 2.89 | 3.09 | 3.09 | 8.80% | 410,293 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.81 | 2.84 | 2.84 | -2.07% | 772,404 |
| Nov 20, 2025 | 3.10 | 3.22 | 2.88 | 2.90 | 2.90 | -6.15% | 634,680 |
| Nov 19, 2025 | 3.07 | 3.18 | 2.98 | 3.09 | 3.09 | 2.66% | 664,346 |
| Nov 18, 2025 | 3.03 | 3.07 | 2.98 | 3.01 | 3.01 | - | 420,169 |
| Nov 17, 2025 | 3.07 | 3.15 | 2.99 | 3.01 | 3.01 | -2.59% | 350,584 |
| Nov 14, 2025 | 3.01 | 3.15 | 3.01 | 3.09 | 3.09 | -3.13% | 438,469 |
| Nov 13, 2025 | 3.34 | 3.34 | 3.15 | 3.19 | 3.19 | -2.45% | 292,038 |
| Nov 12, 2025 | 3.20 | 3.31 | 3.10 | 3.27 | 3.27 | 3.48% | 481,676 |
| Nov 11, 2025 | 3.15 | 3.25 | 3.09 | 3.16 | 3.16 | 0.32% | 493,958 |
| Nov 10, 2025 | 2.95 | 3.26 | 2.95 | 3.15 | 3.15 | 10.53% | 809,315 |
| Nov 7, 2025 | 2.82 | 3.08 | 2.80 | 2.85 | 2.85 | -14.67% | 1,359,124 |
| Nov 6, 2025 | 3.35 | 3.47 | 3.31 | 3.34 | 3.34 | -0.30% | 596,026 |
| Nov 5, 2025 | 3.27 | 3.37 | 3.26 | 3.35 | 3.35 | 4.36% | 1,216,938 |
| Nov 4, 2025 | 3.27 | 3.29 | 3.18 | 3.21 | 3.21 | -2.73% | 643,489 |
| Nov 3, 2025 | 3.35 | 3.44 | 3.28 | 3.30 | 3.30 | -1.79% | 429,380 |
| Oct 31, 2025 | 3.48 | 3.48 | 3.32 | 3.36 | 3.36 | -2.89% | 284,552 |
| Oct 30, 2025 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | 2.37% | 311,675 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.37 | 3.38 | 3.38 | -2.31% | 487,751 |
| Oct 28, 2025 | 3.39 | 3.56 | 3.39 | 3.46 | 3.46 | -0.57% | 513,521 |
| Oct 27, 2025 | 3.65 | 3.73 | 3.47 | 3.48 | 3.48 | -8.66% | 727,712 |
| Oct 24, 2025 | 3.80 | 3.98 | 3.76 | 3.81 | 3.81 | -0.78% | 618,373 |
| Oct 23, 2025 | 3.80 | 3.89 | 3.79 | 3.84 | 3.84 | 3.50% | 669,833 |
| Oct 22, 2025 | 3.52 | 3.72 | 3.51 | 3.71 | 3.71 | 1.92% | 844,340 |
| Oct 21, 2025 | 3.86 | 3.99 | 3.62 | 3.64 | 3.64 | -12.71% | 809,726 |
| Oct 20, 2025 | 4.12 | 4.30 | 4.04 | 4.17 | 4.17 | 3.22% | 1,027,577 |
| Oct 17, 2025 | 4.19 | 4.28 | 3.98 | 4.04 | 4.04 | -5.61% | 656,309 |
| Oct 16, 2025 | 4.26 | 4.37 | 4.21 | 4.28 | 4.28 | 0.71% | 841,298 |
| Oct 15, 2025 | 4.00 | 4.26 | 4.00 | 4.25 | 4.25 | 6.78% | 1,441,503 |
| Oct 14, 2025 | 3.90 | 4.05 | 3.89 | 3.98 | 3.98 | 4.19% | 1,540,706 |
| Oct 10, 2025 | 3.89 | 4.02 | 3.82 | 3.82 | 3.82 | -1.04% | 740,155 |
| Oct 9, 2025 | 4.01 | 4.02 | 3.72 | 3.86 | 3.86 | -2.03% | 1,160,747 |
| Oct 8, 2025 | 3.68 | 3.98 | 3.66 | 3.94 | 3.94 | 10.99% | 1,211,239 |
| Oct 7, 2025 | 3.60 | 3.62 | 3.50 | 3.55 | 3.55 | 1.43% | 849,224 |
| Oct 6, 2025 | 3.57 | 3.77 | 3.49 | 3.50 | 3.50 | - | 945,076 |
| Oct 3, 2025 | 3.29 | 3.51 | 3.23 | 3.50 | 3.50 | 6.38% | 859,161 |
| Oct 2, 2025 | 3.15 | 3.29 | 3.06 | 3.29 | 3.29 | 4.78% | 1,140,636 |
| Oct 1, 2025 | 3.09 | 3.14 | 2.98 | 3.14 | 3.14 | 3.63% | 1,910,919 |
| Sep 30, 2025 | 3.06 | 3.09 | 2.97 | 3.03 | 3.03 | -1.94% | 946,201 |
| Sep 29, 2025 | 3.25 | 3.26 | 3.08 | 3.09 | 3.09 | -1.59% | 957,757 |
| Sep 26, 2025 | 3.01 | 3.15 | 2.99 | 3.14 | 3.14 | 3.97% | 1,191,653 |
| Sep 25, 2025 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | -0.66% | 547,074 |
| Sep 24, 2025 | 3.07 | 3.09 | 2.98 | 3.04 | 3.04 | -0.98% | 1,341,539 |
| Sep 23, 2025 | 3.43 | 3.45 | 3.04 | 3.07 | 3.07 | -11.53% | 3,143,647 |
| Sep 22, 2025 | 3.55 | 3.55 | 3.40 | 3.47 | 3.47 | 1.76% | 368,690 |
| Sep 19, 2025 | 3.25 | 3.44 | 3.22 | 3.41 | 3.41 | 4.92% | 554,696 |
| Sep 18, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -1.81% | 160,313 |
| Sep 17, 2025 | 3.39 | 3.47 | 3.31 | 3.31 | 3.31 | -3.50% | 366,168 |
| Sep 16, 2025 | 3.50 | 3.52 | 3.41 | 3.43 | 3.43 | -2.00% | 541,564 |
| Sep 15, 2025 | 3.50 | 3.51 | 3.41 | 3.50 | 3.50 | -0.28% | 449,363 |
| Sep 12, 2025 | 3.52 | 3.54 | 3.43 | 3.51 | 3.51 | 2.03% | 500,068 |
| Sep 11, 2025 | 3.25 | 3.49 | 3.23 | 3.44 | 3.44 | 5.52% | 727,549 |
| Sep 10, 2025 | 3.38 | 3.42 | 3.01 | 3.26 | 3.26 | -8.17% | 825,979 |
| Sep 9, 2025 | 3.69 | 3.69 | 3.53 | 3.55 | 3.55 | -2.20% | 387,082 |
| Sep 8, 2025 | 3.55 | 3.66 | 3.49 | 3.63 | 3.63 | 3.42% | 664,126 |
| Sep 5, 2025 | 3.37 | 3.51 | 3.31 | 3.51 | 3.51 | 6.04% | 623,635 |
| Sep 4, 2025 | 3.40 | 3.42 | 3.28 | 3.31 | 3.31 | -3.50% | 445,769 |
| Sep 3, 2025 | 3.25 | 3.43 | 3.25 | 3.43 | 3.43 | 7.52% | 1,091,435 |
| Sep 2, 2025 | 3.05 | 3.23 | 2.97 | 3.19 | 3.19 | 7.41% | 3,003,955 |
| Aug 29, 2025 | 2.91 | 3.01 | 2.91 | 2.97 | 2.97 | 2.77% | 2,960,746 |
| Aug 28, 2025 | 2.91 | 2.97 | 2.89 | 2.89 | 2.89 | -0.69% | 1,330,443 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.89 | 2.91 | 2.91 | -0.68% | 1,078,407 |
| Aug 26, 2025 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | 0.69% | 1,518,675 |
| Aug 25, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -0.68% | 806,984 |
| Aug 22, 2025 | 2.91 | 2.98 | 2.84 | 2.93 | 2.93 | 0.69% | 1,391,837 |
| Aug 21, 2025 | 2.85 | 2.93 | 2.80 | 2.91 | 2.91 | 5.05% | 1,928,362 |
| Aug 20, 2025 | 2.82 | 2.84 | 2.75 | 2.77 | 2.77 | - | 750,002 |
| Aug 19, 2025 | 2.89 | 2.94 | 2.75 | 2.77 | 2.77 | -3.82% | 631,568 |
| Aug 18, 2025 | 2.79 | 2.90 | 2.79 | 2.88 | 2.88 | 2.86% | 385,520 |
| Aug 15, 2025 | 2.65 | 2.83 | 2.65 | 2.80 | 2.80 | 4.48% | 621,160 |
| Aug 14, 2025 | 2.29 | 2.68 | 2.29 | 2.68 | 2.68 | 24.07% | 836,822 |
| Aug 13, 2025 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | 0.93% | 105,981 |
| Aug 12, 2025 | 2.11 | 2.21 | 2.11 | 2.14 | 2.14 | 0.47% | 174,460 |
| Aug 11, 2025 | 2.02 | 2.14 | 2.02 | 2.13 | 2.13 | 2.40% | 420,641 |
| Aug 8, 2025 | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | - | 359,771 |
| Aug 7, 2025 | 2.05 | 2.18 | 2.04 | 2.08 | 2.08 | 2.46% | 202,284 |
| Aug 6, 2025 | 2.01 | 2.06 | 1.99 | 2.03 | 2.03 | 0.50% | 147,486 |
| Aug 5, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 5.76% | 73,221 |
| Aug 1, 2025 | 1.90 | 1.94 | 1.84 | 1.91 | 1.91 | 3.80% | 105,443 |
| Jul 31, 2025 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 2.22% | 166,203 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.77 | 1.80 | 1.80 | -5.76% | 328,875 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 111,142 |
| Jul 28, 2025 | 2.06 | 2.06 | 1.95 | 2.00 | 2.00 | -1.48% | 65,960 |
| Jul 25, 2025 | 1.99 | 2.05 | 1.97 | 2.03 | 2.03 | 0.50% | 75,200 |
| Jul 24, 2025 | 2.03 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 42,500 |
| Jul 23, 2025 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | - | 48,611 |
| Jul 22, 2025 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | 1.49% | 152,607 |
| Jul 21, 2025 | 1.87 | 2.07 | 1.87 | 2.01 | 2.01 | 9.84% | 212,415 |
| Jul 18, 2025 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -2.14% | 30,508 |
| Jul 17, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | -1.06% | 29,590 |
| Jul 16, 2025 | 1.97 | 1.99 | 1.88 | 1.89 | 1.89 | -4.06% | 57,768 |