Galiano Gold Inc. (TSX:GAU)
Canada
· Delayed Price · Currency is CAD 3.100
-0.110 (-3.43%)
Apr 28, 2026, 4:00 PM EST
Galiano Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.15 | 3.16 | 3.04 | 3.10 | 3.10 | -3.43% | 225,296 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.17 | 3.21 | 3.21 | -3.31% | 272,528 |
| Apr 24, 2026 | 3.34 | 3.37 | 3.29 | 3.32 | 3.32 | -1.19% | 245,633 |
| Apr 23, 2026 | 3.44 | 3.45 | 3.30 | 3.36 | 3.36 | -3.72% | 188,094 |
| Apr 22, 2026 | 3.45 | 3.58 | 3.45 | 3.49 | 3.49 | 2.95% | 207,566 |
| Apr 21, 2026 | 3.55 | 3.62 | 3.39 | 3.39 | 3.39 | -5.31% | 336,258 |
| Apr 20, 2026 | 3.52 | 3.63 | 3.43 | 3.58 | 3.58 | 1.13% | 432,641 |
| Apr 17, 2026 | 3.51 | 3.63 | 3.51 | 3.54 | 3.54 | 3.21% | 276,363 |
| Apr 16, 2026 | 3.56 | 3.60 | 3.43 | 3.43 | 3.43 | -3.11% | 245,086 |
| Apr 15, 2026 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -3.80% | 232,061 |
| Apr 14, 2026 | 3.71 | 3.79 | 3.66 | 3.68 | 3.68 | -0.54% | 153,522 |
| Apr 13, 2026 | 3.66 | 3.73 | 3.65 | 3.70 | 3.70 | -0.80% | 184,998 |
| Apr 10, 2026 | 3.68 | 3.79 | 3.68 | 3.73 | 3.73 | 1.63% | 290,987 |
| Apr 9, 2026 | 3.59 | 3.71 | 3.59 | 3.67 | 3.67 | 2.23% | 211,565 |
| Apr 8, 2026 | 3.69 | 3.71 | 3.53 | 3.59 | 3.59 | 2.57% | 162,075 |
| Apr 7, 2026 | 3.50 | 3.52 | 3.37 | 3.50 | 3.50 | -0.28% | 218,114 |
| Apr 6, 2026 | 3.55 | 3.57 | 3.44 | 3.51 | 3.51 | -1.13% | 178,253 |
| Apr 2, 2026 | 3.43 | 3.63 | 3.42 | 3.55 | 3.55 | -1.93% | 328,639 |
| Apr 1, 2026 | 3.59 | 3.70 | 3.50 | 3.62 | 3.62 | 4.02% | 245,686 |
| Mar 31, 2026 | 3.31 | 3.49 | 3.31 | 3.48 | 3.48 | 8.75% | 391,107 |
| Mar 30, 2026 | 3.21 | 3.27 | 3.15 | 3.20 | 3.20 | 1.59% | 244,276 |
| Mar 27, 2026 | 3.04 | 3.18 | 3.01 | 3.15 | 3.15 | 3.62% | 426,064 |
| Mar 26, 2026 | 3.07 | 3.21 | 3.04 | 3.04 | 3.04 | -4.70% | 502,811 |
| Mar 25, 2026 | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | 3.24% | 345,582 |
| Mar 24, 2026 | 3.20 | 3.20 | 3.01 | 3.09 | 3.09 | -0.96% | 737,452 |
| Mar 23, 2026 | 3.04 | 3.16 | 3.00 | 3.12 | 3.12 | 3.31% | 759,260 |
| Mar 20, 2026 | 3.15 | 3.15 | 2.92 | 3.02 | 3.02 | -3.21% | 2,443,283 |
| Mar 19, 2026 | 3.06 | 3.16 | 3.00 | 3.12 | 3.12 | -6.59% | 652,759 |
| Mar 18, 2026 | 3.40 | 3.43 | 3.31 | 3.34 | 3.34 | -5.11% | 790,739 |
| Mar 17, 2026 | 3.60 | 3.68 | 3.50 | 3.52 | 3.52 | -1.12% | 564,924 |
| Mar 16, 2026 | 3.50 | 3.60 | 3.41 | 3.56 | 3.56 | 2.01% | 593,646 |
| Mar 13, 2026 | 3.96 | 3.96 | 3.47 | 3.49 | 3.49 | -12.31% | 1,129,158 |
| Mar 12, 2026 | 4.14 | 4.15 | 3.96 | 3.98 | 3.98 | -4.10% | 313,666 |
| Mar 11, 2026 | 4.20 | 4.20 | 3.97 | 4.15 | 4.15 | -2.35% | 430,712 |
| Mar 10, 2026 | 4.33 | 4.41 | 4.23 | 4.25 | 4.25 | - | 382,433 |
| Mar 9, 2026 | 4.13 | 4.29 | 3.99 | 4.25 | 4.25 | -0.93% | 482,193 |
| Mar 6, 2026 | 4.24 | 4.36 | 4.11 | 4.29 | 4.29 | -2.05% | 522,653 |
| Mar 5, 2026 | 4.40 | 4.43 | 4.26 | 4.38 | 4.38 | -2.67% | 460,910 |
| Mar 4, 2026 | 4.54 | 4.57 | 4.41 | 4.50 | 4.50 | 1.58% | 535,380 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.25 | 4.43 | 4.43 | -9.59% | 1,186,885 |
| Mar 2, 2026 | 4.86 | 4.91 | 4.60 | 4.90 | 4.90 | 2.94% | 2,696,090 |
| Feb 27, 2026 | 4.67 | 4.79 | 4.56 | 4.76 | 4.76 | 2.81% | 590,993 |
| Feb 26, 2026 | 4.51 | 4.66 | 4.42 | 4.63 | 4.63 | 2.43% | 433,363 |
| Feb 25, 2026 | 4.46 | 4.64 | 4.42 | 4.52 | 4.52 | 2.73% | 1,501,713 |
| Feb 24, 2026 | 4.17 | 4.43 | 4.14 | 4.40 | 4.40 | 2.80% | 719,233 |
| Feb 23, 2026 | 4.25 | 4.42 | 4.22 | 4.28 | 4.28 | 2.39% | 611,718 |
| Feb 20, 2026 | 4.16 | 4.21 | 3.98 | 4.18 | 4.18 | 1.46% | 409,773 |
| Feb 19, 2026 | 3.82 | 4.13 | 3.80 | 4.12 | 4.12 | 7.57% | 435,576 |
| Feb 18, 2026 | 3.89 | 3.93 | 3.76 | 3.83 | 3.83 | 1.32% | 678,562 |
| Feb 17, 2026 | 3.96 | 4.00 | 3.68 | 3.78 | 3.78 | -7.80% | 793,494 |
| Feb 13, 2026 | 3.93 | 4.22 | 3.93 | 4.10 | 4.10 | 11.72% | 806,547 |
| Feb 12, 2026 | 4.23 | 4.23 | 3.65 | 3.67 | 3.67 | -13.65% | 465,203 |
| Feb 11, 2026 | 4.15 | 4.27 | 4.05 | 4.25 | 4.25 | 6.52% | 526,447 |
| Feb 10, 2026 | 3.81 | 4.00 | 3.78 | 3.99 | 3.99 | 4.72% | 256,643 |
| Feb 9, 2026 | 3.62 | 3.83 | 3.60 | 3.81 | 3.81 | 6.42% | 1,387,500 |
| Feb 6, 2026 | 3.42 | 3.58 | 3.36 | 3.58 | 3.58 | 8.48% | 505,788 |
| Feb 5, 2026 | 3.52 | 3.60 | 3.29 | 3.30 | 3.30 | -10.57% | 496,715 |
| Feb 4, 2026 | 3.82 | 3.84 | 3.47 | 3.69 | 3.69 | -0.81% | 918,694 |
| Feb 3, 2026 | 3.91 | 3.92 | 3.63 | 3.72 | 3.72 | 1.64% | 1,152,957 |
| Feb 2, 2026 | 3.55 | 3.85 | 3.55 | 3.66 | 3.66 | 2.23% | 343,086 |
| Jan 30, 2026 | 3.90 | 3.99 | 3.58 | 3.58 | 3.58 | -14.96% | 681,548 |
| Jan 29, 2026 | 4.40 | 4.40 | 4.03 | 4.21 | 4.21 | -1.64% | 711,078 |
| Jan 28, 2026 | 4.27 | 4.30 | 4.12 | 4.28 | 4.28 | 1.90% | 1,435,871 |
| Jan 27, 2026 | 4.27 | 4.30 | 4.10 | 4.20 | 4.20 | -1.41% | 615,224 |
| Jan 26, 2026 | 4.35 | 4.46 | 4.24 | 4.26 | 4.26 | 0.47% | 883,218 |
| Jan 23, 2026 | 4.24 | 4.28 | 4.16 | 4.24 | 4.24 | 0.24% | 476,980 |
| Jan 22, 2026 | 3.98 | 4.26 | 3.98 | 4.23 | 4.23 | 6.55% | 507,636 |
| Jan 21, 2026 | 4.23 | 4.24 | 3.96 | 3.97 | 3.97 | -4.34% | 684,717 |
| Jan 20, 2026 | 4.03 | 4.16 | 4.01 | 4.15 | 4.15 | 1.47% | 563,947 |
| Jan 19, 2026 | 4.02 | 4.09 | 3.90 | 4.09 | 4.09 | 5.14% | 158,791 |
| Jan 16, 2026 | 3.80 | 3.90 | 3.74 | 3.89 | 3.89 | 0.26% | 208,476 |
| Jan 15, 2026 | 3.98 | 3.98 | 3.66 | 3.88 | 3.88 | -4.43% | 635,939 |
| Jan 14, 2026 | 4.06 | 4.10 | 3.96 | 4.06 | 4.06 | 1.75% | 343,668 |
| Jan 13, 2026 | 4.00 | 4.07 | 3.90 | 3.99 | 3.99 | 0.76% | 383,603 |
| Jan 12, 2026 | 3.82 | 3.97 | 3.82 | 3.96 | 3.96 | 7.03% | 367,043 |
| Jan 9, 2026 | 3.67 | 3.79 | 3.64 | 3.70 | 3.70 | 0.27% | 387,569 |
| Jan 8, 2026 | 3.57 | 3.69 | 3.49 | 3.69 | 3.69 | 1.65% | 534,452 |
| Jan 7, 2026 | 3.67 | 3.67 | 3.49 | 3.63 | 3.63 | -2.94% | 515,361 |
| Jan 6, 2026 | 3.60 | 3.74 | 3.50 | 3.74 | 3.74 | 4.76% | 651,437 |
| Jan 5, 2026 | 3.60 | 3.72 | 3.55 | 3.57 | 3.57 | 1.42% | 468,124 |
| Jan 2, 2026 | 3.54 | 3.60 | 3.37 | 3.52 | 3.52 | 0.86% | 560,164 |
| Dec 31, 2025 | 3.54 | 3.57 | 3.47 | 3.49 | 3.49 | -1.41% | 155,382 |
| Dec 30, 2025 | 3.51 | 3.65 | 3.49 | 3.54 | 3.54 | 3.81% | 338,205 |
| Dec 29, 2025 | 3.56 | 3.58 | 3.40 | 3.41 | 3.41 | -5.54% | 460,788 |
| Dec 24, 2025 | 3.67 | 3.69 | 3.56 | 3.61 | 3.61 | -2.17% | 457,586 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.57 | 3.69 | 3.69 | 0.27% | 468,804 |
| Dec 22, 2025 | 3.68 | 3.76 | 3.62 | 3.68 | 3.68 | 2.51% | 276,044 |
| Dec 19, 2025 | 3.37 | 3.64 | 3.35 | 3.59 | 3.59 | 7.16% | 707,010 |
| Dec 18, 2025 | 3.34 | 3.42 | 3.32 | 3.35 | 3.35 | -0.89% | 265,329 |
| Dec 17, 2025 | 3.39 | 3.42 | 3.33 | 3.38 | 3.38 | 2.74% | 275,614 |
| Dec 16, 2025 | 3.44 | 3.49 | 3.29 | 3.29 | 3.29 | -4.64% | 300,654 |
| Dec 15, 2025 | 3.62 | 3.62 | 3.39 | 3.45 | 3.45 | -2.27% | 352,937 |
| Dec 12, 2025 | 3.55 | 3.63 | 3.45 | 3.53 | 3.53 | 1.73% | 687,056 |
| Dec 11, 2025 | 3.30 | 3.51 | 3.28 | 3.47 | 3.47 | 4.83% | 444,922 |
| Dec 10, 2025 | 3.31 | 3.35 | 3.20 | 3.31 | 3.31 | -0.30% | 328,200 |
| Dec 9, 2025 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 3.75% | 353,754 |
| Dec 8, 2025 | 3.31 | 3.32 | 3.18 | 3.20 | 3.20 | -3.32% | 324,391 |
| 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 |