Skip to main content
Galleon Gold Corp. (TSXV:GGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.950
-0.050 (-5.00%)
Apr 28, 2026, 3:54 PM EST

Galleon Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.970.970.930.950.95-5.00%169,295
Apr 27, 20261.001.000.971.001.00-67,116
Apr 24, 20260.941.010.941.001.004.17%115,387
Apr 23, 20260.981.000.940.960.96-3.03%199,387
Apr 22, 20260.991.040.980.990.992.06%284,911
Apr 21, 20261.071.070.960.970.97-10.19%225,592
Apr 20, 20261.081.091.051.081.08-285,108
Apr 17, 20261.091.091.031.081.081.89%285,359
Apr 16, 20261.001.081.001.061.067.07%334,270
Apr 15, 20261.081.110.990.990.99-6.60%499,830
Apr 14, 20261.061.091.031.061.06-1.85%261,582
Apr 13, 20260.981.080.981.081.0811.34%266,064
Apr 10, 20261.001.000.960.970.971.04%77,435
Apr 9, 20261.001.000.920.960.96-2.04%567,569
Apr 8, 20261.021.020.920.980.982.08%479,401
Apr 7, 20260.990.990.930.960.96-7.69%558,829
Apr 6, 20261.031.040.971.041.042.97%452,444
Apr 2, 20260.981.050.931.011.01-3.81%233,353
Apr 1, 20261.051.091.021.051.053.96%586,132
Mar 31, 20260.961.050.961.011.013.06%583,619
Mar 30, 20260.940.980.940.980.985.38%243,670
Mar 27, 20260.900.980.900.930.93-184,763
Mar 26, 20260.960.970.910.930.93-5.10%194,989
Mar 25, 20261.051.050.970.980.981.03%210,288
Mar 24, 20260.940.990.910.970.974.30%409,720
Mar 23, 20260.900.950.880.930.934.49%374,790
Mar 20, 20260.970.980.860.890.89-6.32%618,322
Mar 19, 20260.940.950.890.950.95-3.06%432,164
Mar 18, 20261.041.080.980.980.98-6.67%373,146
Mar 17, 20261.111.111.031.051.05-2.78%176,302
Mar 16, 20261.121.121.051.081.081.89%171,833
Mar 13, 20261.141.151.031.061.06-7.83%360,953
Mar 12, 20261.171.171.111.151.15-2.54%179,989
Mar 11, 20261.171.201.161.181.181.72%260,235
Mar 10, 20261.081.261.071.161.1619.59%972,055
Mar 9, 20260.920.990.920.970.97-3.00%561,516
Mar 6, 20260.971.030.951.001.00-440,768
Mar 5, 20261.061.060.981.001.00-0.99%166,550
Mar 4, 20261.071.111.011.011.01-6.48%239,687
Mar 3, 20261.161.161.071.081.08-10.00%349,048
Mar 2, 20261.281.281.181.201.200.84%286,113
Feb 27, 20261.251.251.161.191.19-0.83%423,802
Feb 26, 20261.171.231.161.201.201.69%235,995
Feb 25, 20261.141.211.131.181.185.36%354,115
Feb 24, 20261.061.131.021.121.122.75%395,437
Feb 23, 20261.051.111.021.091.099.00%371,693
Feb 20, 20261.001.020.961.001.001.01%189,593
Feb 19, 20260.911.030.910.990.997.61%226,877
Feb 18, 20260.900.960.870.920.922.22%346,894
Feb 17, 20260.950.950.850.900.90-4.26%374,399
Feb 13, 20261.011.010.910.940.94-3.09%422,161
Feb 12, 20261.001.030.960.970.97-3.96%390,393
Feb 11, 20261.011.040.981.011.012.02%1,060,365
Feb 10, 20261.001.000.970.990.991.02%136,594
Feb 9, 20261.041.040.980.980.98-2.00%235,958
Feb 6, 20261.001.000.971.001.002.04%332,443
Feb 5, 20261.071.070.930.980.98-9.26%759,479
Feb 4, 20261.201.201.051.081.08-6.90%467,086
Feb 3, 20261.151.191.141.161.165.45%336,450
Feb 2, 20261.081.131.061.101.101.85%361,462
Jan 30, 20261.121.151.051.081.08-10.37%766,238
Jan 29, 20261.241.321.201.211.21-3.60%655,626
Jan 28, 20261.231.261.161.251.25-780,714
Jan 27, 20261.211.261.151.251.255.04%609,942
Jan 26, 20261.251.321.161.191.19-4.03%990,645
Jan 23, 20261.291.291.211.241.24-1.59%429,944
Jan 22, 20261.241.291.211.261.265.00%559,992
Jan 21, 20261.281.291.201.201.20-4.00%281,672
Jan 20, 20261.231.261.221.251.25-1.57%372,493
Jan 19, 20261.321.321.251.271.27-2.31%332,604
Jan 16, 20261.281.301.241.301.301.56%421,424
Jan 15, 20261.301.311.271.281.28-2.29%359,911
Jan 14, 20261.311.321.271.311.312.34%461,138
Jan 13, 20261.321.351.261.281.28-0.78%620,201
Jan 12, 20261.331.341.241.291.29-0.77%972,647
Jan 9, 20261.301.321.261.301.30-1.52%647,735
Jan 8, 20261.351.351.241.321.32-1.49%508,870
Jan 7, 20261.251.381.231.341.346.35%1,660,641
Jan 6, 20261.191.321.191.261.2610.53%1,404,627
Jan 5, 20261.071.181.061.141.148.57%903,210
Jan 2, 20261.111.141.011.051.05-0.94%368,193
Dec 31, 20251.081.081.031.061.06-123,875
Dec 30, 20251.071.141.051.061.06-0.93%356,288
Dec 29, 20251.081.091.011.071.07-0.93%361,326
Dec 24, 20251.091.091.021.081.08-0.92%305,437
Dec 23, 20251.101.101.011.091.099.00%585,715
Dec 22, 20250.981.050.961.001.007.53%820,232
Dec 19, 20250.920.970.880.930.933.33%706,022
Dec 18, 20250.930.940.890.900.90-2.17%467,688
Dec 17, 20250.960.960.920.920.92-2.13%450,980
Dec 16, 20250.950.960.910.940.941.08%577,939
Dec 15, 20250.760.950.750.930.9324.00%1,591,406
Dec 12, 20250.760.780.740.750.75-1.32%537,428
Dec 11, 20250.740.770.720.760.764.83%322,202
Dec 10, 20250.750.750.710.730.730.69%202,624
Dec 9, 20250.730.750.710.720.72-337,318
Dec 8, 20250.740.750.700.720.72-2.70%920,458
Dec 5, 20250.730.750.700.740.747.25%1,160,624
Dec 4, 20250.720.760.670.690.690.73%694,486
Dec 3, 20250.760.790.680.690.69-11.04%1,192,100