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

Galiano Gold Inc (NY: GAU )

1.780 -0.010 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Oct 02, 2023 0.5812 0.5870 0.5700 0.5800 90,883 -0.01(-1.46%)
Sep 29, 2023 0.5929 0.6120 0.5800 0.5886 83,215 -0.00(-0.24%)
Sep 28, 2023 0.6100 0.6259 0.5900 0.5900 241,782 -0.03(-4.38%)
Sep 27, 2023 0.6300 0.6550 0.6100 0.6170 193,140 -0.03(-3.95%)
Sep 26, 2023 0.6636 0.6960 0.6400 0.6424 77,724 -0.02(-2.67%)
Sep 25, 2023 0.6940 0.6688 0.6600 0.6600 151,406 -0.02(-2.67%)
Sep 22, 2023 0.6400 0.6797 0.6400 0.6781 123,805 +0.02(+2.71%)
Sep 21, 2023 0.6989 0.7000 0.6398 0.6602 165,789 -0.03(-4.11%)
Sep 20, 2023 0.6700 0.7099 0.6510 0.6885 254,771 +0.02(+3.53%)
Sep 19, 2023 0.6500 0.6650 0.6302 0.6650 176,615 +0.02(+3.58%)
Sep 18, 2023 0.6100 0.6448 0.6100 0.6420 121,955 +0.02(+2.92%)
Sep 15, 2023 0.6265 0.6392 0.6201 0.6238 123,761 -0.01(-1.27%)
Sep 14, 2023 0.6400 0.6400 0.6180 0.6318 68,621 +0.01(+2.23%)
Sep 13, 2023 0.6322 0.6359 0.6174 0.6180 80,956 -0.01(-1.76%)
Sep 12, 2023 0.6200 0.6300 0.6180 0.6291 58,885 +0.00(+0.42%)
Sep 11, 2023 0.6391 0.6400 0.6211 0.6265 161,675 -0.00(-0.56%)
Sep 08, 2023 0.6340 0.6560 0.6200 0.6300 256,363 -0.00(-0.51%)
Sep 07, 2023 0.6250 0.6340 0.6250 0.6332 108,019 +0.00(+0.33%)
Sep 06, 2023 0.6380 0.6430 0.6300 0.6311 159,923 -0.00(-0.14%)
Sep 05, 2023 0.6296 0.6430 0.6296 0.6320 86,846 -0.01(-1.71%)
Sep 01, 2023 0.6378 0.6649 0.6351 0.6430 216,974 +0.01(+1.31%)
Aug 31, 2023 0.6300 0.6360 0.6173 0.6347 161,329 -0.00(-0.19%)
Aug 30, 2023 0.6275 0.6366 0.6225 0.6359 61,131 +0.01(+1.35%)
Aug 29, 2023 0.6190 0.6274 0.6190 0.6274 167,895 +0.01(+1.52%)
Aug 28, 2023 0.6057 0.6250 0.6000 0.6180 187,723 +0.01(+2.03%)
Aug 25, 2023 0.6000 0.6074 0.5940 0.6057 125,645 +0.00(+0.15%)
Aug 24, 2023 0.5950 0.6050 0.5900 0.6048 112,050 -0.01(-0.88%)
Aug 23, 2023 0.6150 0.6201 0.6000 0.6102 200,641 +0.00(+0.58%)
Aug 22, 2023 0.6000 0.6068 0.5950 0.6067 41,163 +0.00(+0.70%)
Aug 21, 2023 0.6097 0.6100 0.5752 0.6025 193,886 -0.01(-1.21%)
Aug 18, 2023 0.6140 0.6200 0.6002 0.6099 110,462 -0.01(-1.61%)
Aug 17, 2023 0.6200 0.6200 0.6061 0.6199 222,775 +0.02(+3.23%)
Aug 16, 2023 0.6100 0.6199 0.6000 0.6005 110,391 -0.02(-2.66%)
Aug 15, 2023 0.6388 0.6388 0.6143 0.6169 257,785 -0.02(-2.76%)
Aug 14, 2023 0.6360 0.6398 0.6178 0.6344 205,477 +0.01(+2.36%)
Aug 11, 2023 0.6277 0.6300 0.6061 0.6198 113,031 +0.00(+0.34%)
Aug 10, 2023 0.6310 0.6398 0.5922 0.6177 265,121 -0.02(-3.01%)
Aug 09, 2023 0.6186 0.6369 0.6067 0.6369 85,883 +0.02(+2.96%)
Aug 08, 2023 0.6150 0.6257 0.6050 0.6186 100,635 -0.00(-0.16%)
Aug 07, 2023 0.6054 0.6199 0.6005 0.6196 116,384 -0.00(-0.23%)
Aug 04, 2023 0.6000 0.6420 0.6000 0.6210 204,934 +0.02(+4.18%)
Aug 03, 2023 0.5710 0.6199 0.5710 0.5961 244,096 +0.01(+2.41%)
Aug 02, 2023 0.5980 0.5980 0.5812 0.5821 103,961 -0.02(-3.43%)
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.