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 (%)
Mar 31, 2023 0.5700 0.5870 0.5700 0.5833 499,092 +0.02(+4.16%)
Mar 30, 2023 0.5540 0.5712 0.5430 0.5600 686,414 +0.02(+3.70%)
Mar 29, 2023 0.5400 0.5548 0.5400 0.5400 297,717 -0.01(-1.87%)
Mar 28, 2023 0.5400 0.5599 0.5406 0.5503 251,255 +0.00(+0.09%)
Mar 27, 2023 0.5330 0.5499 0.5330 0.5498 202,058 -0.00(-0.04%)
Mar 24, 2023 0.5500 0.5541 0.5402 0.5500 188,241 +0.01(+1.85%)
Mar 23, 2023 0.5397 0.5499 0.5300 0.5400 110,803 +0.01(+2.47%)
Mar 22, 2023 0.5400 0.5449 0.5200 0.5270 243,145 -0.01(-2.39%)
Mar 21, 2023 0.5400 0.5449 0.5200 0.5399 217,830 +0.00(+0.02%)
Mar 20, 2023 0.5376 0.5497 0.5201 0.5398 397,123 +0.01(+2.58%)
Mar 17, 2023 0.5027 0.5300 0.5027 0.5262 384,501 +0.02(+3.81%)
Mar 16, 2023 0.5062 0.5220 0.5000 0.5069 73,370 +0.01(+1.18%)
Mar 15, 2023 0.5500 0.5500 0.4811 0.5010 574,337 -0.02(-3.65%)
Mar 14, 2023 0.5250 0.5500 0.5162 0.5200 274,126 +0.01(+1.54%)
Mar 13, 2023 0.4851 0.5274 0.4851 0.5121 708,923 +0.04(+8.96%)
Mar 10, 2023 0.5000 0.5100 0.4600 0.4700 654,062 -0.04(-7.84%)
Mar 09, 2023 0.5000 0.5193 0.4907 0.5100 162,364 +0.01(+2.02%)
Mar 08, 2023 0.5030 0.5205 0.4999 0.4999 128,366 +0.00(+0.08%)
Mar 07, 2023 0.5074 0.5074 0.4915 0.4995 138,905 -0.01(-1.90%)
Mar 06, 2023 0.5140 0.5200 0.5070 0.5092 169,374 -0.01(-1.89%)
Mar 03, 2023 0.5221 0.5298 0.5100 0.5190 109,904 -0.00(-0.73%)
Mar 02, 2023 0.5299 0.5299 0.5179 0.5228 248,287 -0.01(-1.34%)
Mar 01, 2023 0.5200 0.5299 0.5116 0.5299 250,740 +0.01(+1.88%)
Feb 28, 2023 0.5178 0.5249 0.5100 0.5201 316,514 +0.01(+1.72%)
Feb 27, 2023 0.5099 0.5258 0.4950 0.5113 210,480 +0.00(+0.85%)
Feb 24, 2023 0.4870 0.5090 0.4870 0.5070 312,400 +0.01(+2.14%)
Feb 23, 2023 0.5040 0.5098 0.4800 0.4964 395,503 -0.01(-2.11%)
Feb 22, 2023 0.5200 0.5200 0.4836 0.5071 400,173 -0.01(-2.26%)
Feb 21, 2023 0.5400 0.5401 0.5011 0.5188 520,232 -0.02(-3.93%)
Feb 17, 2023 0.5603 0.5649 0.5400 0.5400 303,610 -0.02(-4.42%)
Feb 16, 2023 0.5700 0.5843 0.5603 0.5650 160,068 -0.01(-0.88%)
Feb 15, 2023 0.5700 0.5893 0.5600 0.5700 1,387,715 -0.00(-0.73%)
Feb 14, 2023 0.5700 0.5907 0.5700 0.5742 335,601 -0.01(-1.00%)
Feb 13, 2023 0.5726 0.5800 0.5650 0.5800 147,960 +0.00(+0.52%)
Feb 10, 2023 0.5755 0.5899 0.5700 0.5770 121,004 -0.00(-0.19%)
Feb 09, 2023 0.5900 0.5998 0.5750 0.5781 347,207 -0.02(-3.17%)
Feb 08, 2023 0.5900 0.6000 0.5811 0.5970 439,115 +0.02(+3.11%)
Feb 07, 2023 0.5615 0.5852 0.5615 0.5790 408,694 +0.01(+1.90%)
Feb 06, 2023 0.5705 0.6046 0.5600 0.5682 546,672 -0.03(-5.06%)
Feb 03, 2023 0.6000 0.6100 0.5871 0.5985 195,905 -0.01(-1.97%)
Feb 02, 2023 0.6001 0.6177 0.5900 0.6105 700,391 +0.00(+0.35%)
Feb 01, 2023 0.6200 0.6200 0.5992 0.6084 284,154 -0.00(-0.26%)
Jan 31, 2023 0.5928 0.6165 0.5900 0.6100 282,180 +0.01(+1.24%)
Jan 30, 2023 0.6080 0.6098 0.6002 0.6025 132,041 -0.01(-1.94%)
Jan 27, 2023 0.6100 0.6200 0.6100 0.6144 149,939 -0.01(-0.90%)
Jan 26, 2023 0.6300 0.6300 0.6100 0.6200 455,248 +0.01(+1.67%)
Jan 25, 2023 0.6100 0.6140 0.6000 0.6098 518,368 -0.00(-0.03%)
Jan 24, 2023 0.5860 0.6100 0.5813 0.6100 1,304,280 +0.03(+5.12%)
Jan 23, 2023 0.5800 0.5840 0.5733 0.5803 202,810 +0.01(+1.22%)
Jan 20, 2023 0.5800 0.5900 0.5716 0.5733 313,059 +0.01(+2.37%)
Jan 19, 2023 0.5700 0.5810 0.5600 0.5600 357,873 -0.00(-0.71%)
Jan 18, 2023 0.5800 0.5890 0.5640 0.5640 131,449 +0.00(+0.00%)
Jan 17, 2023 0.5800 0.5860 0.5640 0.5640 311,112 -0.02(-2.83%)
Jan 13, 2023 0.5859 0.5859 0.5701 0.5804 189,564 +0.01(+0.94%)
Jan 12, 2023 0.5900 0.5900 0.5736 0.5750 240,637 -0.01(-0.88%)
Jan 11, 2023 0.5793 0.5850 0.5700 0.5801 265,751 +0.01(+1.77%)
Jan 10, 2023 0.5800 0.5844 0.5565 0.5700 342,686 +0.01(+2.02%)
Jan 09, 2023 0.5450 0.5699 0.5422 0.5587 449,272 +0.02(+3.65%)
Jan 06, 2023 0.5180 0.5440 0.5005 0.5390 463,140 +0.02(+4.05%)
Jan 05, 2023 0.5291 0.5305 0.5160 0.5180 137,611 -0.01(-2.76%)
Jan 04, 2023 0.5399 0.5400 0.5200 0.5327 297,495 +0.00(+0.89%)
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.