Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galiano Gold Inc (NY: GAU )

1.830 +0.050 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.9500 0.9500 0.9271 0.9399 558,603 +0.01(+1.06%)
Dec 28, 2023 0.9700 0.9700 0.9013 0.9300 1,021,963 -0.05(-4.70%)
Dec 27, 2023 0.9200 0.9999 0.9100 0.9759 1,289,275 +0.07(+7.24%)
Dec 26, 2023 0.8700 0.9100 0.8580 0.9100 761,468 +0.05(+5.69%)
Dec 22, 2023 0.8550 0.8700 0.8400 0.8610 2,428,199 +0.03(+3.99%)
Dec 21, 2023 0.6700 0.8500 0.6700 0.8280 4,275,335 +0.17(+25.84%)
Dec 20, 2023 0.6699 0.6699 0.6467 0.6580 95,176 -0.00(-0.15%)
Dec 19, 2023 0.6400 0.6675 0.6310 0.6590 183,700 +0.01(+1.85%)
Dec 18, 2023 0.6500 0.6574 0.6400 0.6470 84,185 +0.01(+1.09%)
Dec 15, 2023 0.6318 0.6450 0.6256 0.6400 94,520 +0.00(+0.36%)
Dec 14, 2023 0.6499 0.6581 0.6256 0.6377 292,123 -0.01(-1.89%)
Dec 13, 2023 0.6000 0.6500 0.6010 0.6500 229,147 +0.04(+6.56%)
Dec 12, 2023 0.6340 0.6342 0.6007 0.6100 203,955 -0.02(-3.71%)
Dec 11, 2023 0.6301 0.6360 0.6201 0.6335 135,686 -0.00(-0.39%)
Dec 08, 2023 0.6600 0.6600 0.6360 0.6360 129,047 -0.01(-2.15%)
Dec 07, 2023 0.6300 0.6590 0.6301 0.6500 238,766 +0.01(+0.98%)
Dec 06, 2023 0.6800 0.6800 0.6405 0.6437 108,148 -0.00(-0.14%)
Dec 05, 2023 0.6667 0.6715 0.6401 0.6446 281,398 -0.03(-3.98%)
Dec 04, 2023 0.6600 0.6893 0.6550 0.6713 204,757 +0.00(+0.07%)
Dec 01, 2023 0.6499 0.7000 0.6404 0.6708 649,090 +0.02(+3.82%)
Nov 30, 2023 0.6415 0.6500 0.6300 0.6461 110,812 +0.01(+1.22%)
Nov 29, 2023 0.6400 0.6500 0.6337 0.6383 404,669 -0.01(-1.02%)
Nov 28, 2023 0.6500 0.6500 0.6360 0.6449 139,268 +0.01(+1.32%)
Nov 27, 2023 0.6200 0.6395 0.6140 0.6365 179,627 +0.02(+2.99%)
Nov 24, 2023 0.6000 0.6199 0.6000 0.6180 80,321 +0.01(+1.66%)
Nov 22, 2023 0.6020 0.6200 0.6015 0.6079 121,091 +0.01(+0.88%)
Nov 21, 2023 0.6200 0.6249 0.5901 0.6026 132,607 +0.01(+1.45%)
Nov 20, 2023 0.5800 0.6083 0.5801 0.5940 185,549 +0.01(+1.02%)
Nov 17, 2023 0.6200 0.6200 0.5801 0.5880 148,237 -0.03(-4.23%)
Nov 16, 2023 0.6000 0.6290 0.5902 0.6140 367,376 +0.02(+3.21%)
Nov 15, 2023 0.5700 0.6000 0.5500 0.5949 296,459 +0.04(+8.16%)
Nov 14, 2023 0.5210 0.5500 0.5208 0.5500 208,870 +0.03(+5.77%)
Nov 13, 2023 0.5200 0.5384 0.5200 0.5200 55,290 +0.00(+0.00%)
Nov 10, 2023 0.5300 0.5398 0.5200 0.5200 60,518 -0.01(-1.42%)
Nov 09, 2023 0.5200 0.5298 0.5231 0.5275 60,737 +0.01(+1.17%)
Nov 08, 2023 0.5400 0.5455 0.5210 0.5214 82,794 -0.02(-3.18%)
Nov 07, 2023 0.5400 0.5445 0.5240 0.5385 172,310 -0.00(-0.31%)
Nov 06, 2023 0.5405 0.5476 0.5390 0.5402 100,415 +0.00(+0.04%)
Nov 03, 2023 0.5600 0.5648 0.5400 0.5400 544,100 -0.02(-3.21%)
Nov 02, 2023 0.5340 0.5579 0.5304 0.5579 227,558 +0.04(+7.29%)
Nov 01, 2023 0.5200 0.5355 0.5200 0.5200 70,692 -0.01(-1.83%)
Oct 31, 2023 0.5300 0.5500 0.5200 0.5297 162,454 -0.02(-3.14%)
Oct 30, 2023 0.5500 0.5590 0.5350 0.5469 115,856 +0.00(+0.16%)
Oct 27, 2023 0.5500 0.5500 0.5314 0.5460 259,928 -0.00(-0.18%)
Oct 26, 2023 0.5605 0.5690 0.5350 0.5470 121,058 -0.01(-2.41%)
Oct 25, 2023 0.5647 0.5748 0.5600 0.5605 107,981 -0.02(-2.86%)
Oct 24, 2023 0.5527 0.5784 0.5501 0.5770 125,018 +0.01(+1.26%)
Oct 23, 2023 0.6100 0.6100 0.5400 0.5698 250,187 -0.02(-3.39%)
Oct 20, 2023 0.5900 0.6100 0.5693 0.5898 157,061 -0.00(-0.03%)
Oct 19, 2023 0.5650 0.5900 0.5631 0.5900 115,935 +0.01(+2.41%)
Oct 18, 2023 0.5640 0.5880 0.5640 0.5761 70,680 +0.01(+1.02%)
Oct 17, 2023 0.5745 0.5863 0.5702 0.5703 28,526 -0.01(-1.49%)
Oct 16, 2023 0.5727 0.5844 0.5600 0.5789 75,874 -0.00(-0.17%)
Oct 13, 2023 0.5600 0.5901 0.5599 0.5799 194,403 +0.02(+3.08%)
Oct 12, 2023 0.5750 0.5750 0.5500 0.5626 45,867 -0.01(-1.26%)
Oct 11, 2023 0.5700 0.5800 0.5507 0.5698 89,305 -0.00(-0.80%)
Oct 10, 2023 0.5790 0.5898 0.5601 0.5744 133,275 +0.00(+0.67%)
Oct 09, 2023 0.5500 0.5745 0.5500 0.5706 80,717 +0.02(+4.14%)
Oct 06, 2023 0.5845 0.5888 0.5200 0.5479 692,803 -0.04(-7.42%)
Oct 05, 2023 0.5900 0.5983 0.5801 0.5918 67,594 -0.00(-0.35%)
Oct 04, 2023 0.5800 0.6060 0.5800 0.5939 126,487 +0.02(+2.61%)
Oct 03, 2023 0.5800 0.5950 0.5710 0.5788 82,931 -0.00(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.