Skip to main content
Galleon Gold Corp. (TSXV:GGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.740
+0.050 (7.25%)
At close: Dec 5, 2025

Galleon Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.750.700.74-7.25%709,630
Dec 4, 20250.720.760.670.690.690.73%694,486
Dec 3, 20250.760.790.680.690.69-11.04%1,192,100
Dec 2, 20250.820.820.770.770.77-8.33%553,504
Dec 1, 20250.740.840.720.840.8420.00%634,972
Nov 28, 20250.690.720.680.700.704.48%149,661
Nov 27, 20250.620.680.620.670.67-2.90%222,610
Nov 26, 20250.650.700.650.690.699.52%191,313
Nov 25, 20250.680.680.600.630.63-4.55%418,673
Nov 24, 20250.610.680.610.660.668.20%314,422
Nov 21, 20250.620.650.580.610.611.67%313,344
Nov 20, 20250.610.610.580.600.601.69%78,986
Nov 19, 20250.580.650.550.590.595.36%378,956
Nov 18, 20250.650.650.560.560.56-9.68%433,098
Nov 17, 20250.690.700.620.620.62-10.14%209,049
Nov 14, 20250.660.720.660.690.69-4.17%392,431
Nov 13, 20250.700.720.670.720.724.35%193,677
Nov 12, 20250.630.690.630.690.696.15%83,049
Nov 11, 20250.650.660.640.650.651.56%100,485
Nov 10, 20250.650.660.630.640.643.23%191,785
Nov 7, 20250.590.620.570.620.628.77%77,553
Nov 6, 20250.590.590.570.570.573.64%44,500
Nov 5, 20250.580.600.550.550.55-3.51%125,549
Nov 4, 20250.620.620.570.570.57-8.06%168,322
Nov 3, 20250.590.630.590.620.623.33%83,157
Oct 31, 20250.620.620.580.600.60-1.64%120,283
Oct 30, 20250.620.620.580.610.613.39%192,168
Oct 29, 20250.680.680.580.590.59-1.67%294,213
Oct 28, 20250.630.650.580.600.60-6.25%309,911
Oct 27, 20250.690.690.630.640.64-4.48%152,744
Oct 24, 20250.720.730.670.670.67-6.94%347,739
Oct 23, 20250.670.720.670.720.729.09%177,275
Oct 22, 20250.640.680.640.660.664.76%93,670
Oct 21, 20250.700.710.600.630.63-12.50%298,534
Oct 20, 20250.680.720.670.720.7214.29%275,019
Oct 17, 20250.660.680.630.630.63-7.35%104,350
Oct 16, 20250.690.700.660.680.68-1.45%200,718
Oct 15, 20250.710.710.670.690.691.47%83,519
Oct 14, 20250.710.720.680.680.681.49%68,959
Oct 10, 20250.710.710.660.670.67-8.22%134,206
Oct 9, 20250.710.790.660.730.732.82%379,028
Oct 8, 20250.700.710.680.710.715.97%146,481
Oct 7, 20250.640.680.630.670.678.06%384,612
Oct 6, 20250.590.630.590.620.628.77%154,138
Oct 3, 20250.560.580.560.570.573.64%87,580
Oct 2, 20250.570.580.530.550.55-1.79%367,866
Oct 1, 20250.540.570.540.560.563.70%368,760
Sep 30, 20250.550.550.530.540.54-1.82%104,705
Sep 29, 20250.570.570.540.550.55-1.79%126,466
Sep 26, 20250.500.570.500.560.567.69%275,516
Sep 25, 20250.510.520.490.520.524.00%179,232
Sep 24, 20250.510.540.500.500.50-4.76%144,291
Sep 23, 20250.530.540.520.530.53-2.78%95,270
Sep 22, 20250.520.540.510.540.543.85%200,791
Sep 19, 20250.490.520.490.520.526.12%205,885
Sep 18, 20250.460.500.460.490.492.08%101,255
Sep 17, 20250.510.510.480.480.48-5.88%109,194
Sep 16, 20250.500.530.500.510.512.00%30,009
Sep 15, 20250.530.540.500.500.50-1.96%108,060
Sep 12, 20250.520.520.500.510.51-42,252
Sep 11, 20250.520.530.510.510.51-3.77%88,741
Sep 10, 20250.560.560.520.530.53-3.64%116,609
Sep 9, 20250.550.550.520.550.551.85%136,965
Sep 8, 20250.540.540.520.540.544.85%116,117
Sep 5, 20250.520.540.510.520.52-93,370
Sep 4, 20250.550.550.510.520.52-4.63%85,340
Sep 3, 20250.560.560.540.540.54-3.57%98,664
Sep 2, 20250.560.560.540.560.563.70%120,054
Aug 29, 20250.580.590.540.540.54-6.90%161,524
Aug 28, 20250.550.580.550.580.585.45%74,807
Aug 27, 20250.560.570.550.550.55-2.65%94,665
Aug 26, 20250.560.570.550.570.57-0.88%94,217
Aug 25, 20250.560.570.540.570.575.56%285,178
Aug 22, 20250.580.580.540.540.54-3.57%174,350
Aug 21, 20250.550.560.550.560.561.82%61,766
Aug 20, 20250.550.560.530.550.553.77%88,626
Aug 19, 20250.580.580.530.530.53-7.02%91,008
Aug 18, 20250.550.600.550.570.575.56%120,951
Aug 15, 20250.520.540.520.540.543.85%147,532
Aug 14, 20250.520.540.500.520.523.48%230,879
Aug 13, 20250.510.510.480.500.500.50%65,153
Aug 12, 20250.520.520.500.500.50-4.76%52,907
Aug 11, 20250.540.540.500.530.53-0.94%171,831
Aug 8, 20250.600.600.530.530.53-7.02%106,928
Aug 7, 20250.540.580.540.570.5711.76%368,744
Aug 6, 20250.500.510.500.510.512.00%96,295
Aug 5, 20250.480.500.470.500.505.26%106,203
Aug 1, 20250.470.490.470.480.48-1.04%162,362
Jul 31, 20250.450.480.450.480.487.87%98,805
Jul 30, 20250.450.460.450.450.451.14%42,267
Jul 29, 20250.430.450.430.440.442.33%50,451
Jul 28, 20250.430.440.430.430.43-1.15%79,640
Jul 25, 20250.450.450.440.440.44-2.25%55,436
Jul 24, 20250.440.450.420.450.45-173,380
Jul 23, 20250.460.460.440.450.45-3.26%61,550
Jul 22, 20250.460.500.420.460.464.55%603,611
Jul 21, 20250.380.450.380.440.4417.33%307,339
Jul 18, 20250.380.390.380.380.38-44,737
Jul 17, 20250.370.380.360.380.384.17%26,500
Jul 16, 20250.370.380.360.360.36-59,586