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

Galiano Gold Inc (NY: GAU )

1.840 +0.010 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Nov 30, 2022 0.5500 0.5779 0.5475 0.5602 495,015 +0.01(+1.78%)
Nov 29, 2022 0.5500 0.5686 0.5500 0.5504 158,044 +0.00(+0.07%)
Nov 28, 2022 0.5855 0.5856 0.5500 0.5500 246,499 -0.04(-6.06%)
Nov 25, 2022 0.5990 0.6000 0.5750 0.5855 288,930 -0.01(-2.42%)
Nov 23, 2022 0.5600 0.6000 0.5600 0.6000 245,757 +0.04(+7.12%)
Nov 22, 2022 0.5510 0.5760 0.5504 0.5601 177,939 +0.01(+1.84%)
Nov 21, 2022 0.5600 0.5605 0.5500 0.5500 70,774 -0.02(-2.90%)
Nov 18, 2022 0.5800 0.5818 0.5573 0.5664 72,194 +0.00(+0.50%)
Nov 17, 2022 0.5606 0.5849 0.5540 0.5636 448,194 -0.01(-1.98%)
Nov 16, 2022 0.5600 0.5867 0.5600 0.5750 342,886 +0.00(+0.81%)
Nov 15, 2022 0.5880 0.5880 0.5565 0.5704 216,355 -0.00(-0.80%)
Nov 14, 2022 0.5503 0.5800 0.5500 0.5750 233,122 +0.01(+2.50%)
Nov 11, 2022 0.5750 0.5799 0.5501 0.5610 299,082 -0.01(-1.56%)
Nov 10, 2022 0.5500 0.5699 0.5450 0.5699 581,628 +0.04(+6.72%)
Nov 09, 2022 0.5400 0.5400 0.5160 0.5340 186,738 +0.00(+0.00%)
Nov 08, 2022 0.5100 0.5469 0.5099 0.5340 455,017 +0.02(+3.23%)
Nov 07, 2022 0.5100 0.5173 0.5019 0.5173 306,901 +0.01(+1.45%)
Nov 04, 2022 0.4800 0.5099 0.4700 0.5099 403,862 +0.04(+8.49%)
Nov 03, 2022 0.4700 0.4834 0.4700 0.4700 128,661 +0.00(+0.00%)
Nov 02, 2022 0.4945 0.4945 0.4700 0.4700 312,491 -0.02(-5.01%)
Nov 01, 2022 0.4947 0.4948 0.4830 0.4948 323,734 +0.00(+1.00%)
Oct 31, 2022 0.4900 0.4900 0.4800 0.4899 101,102 +0.01(+1.37%)
Oct 28, 2022 0.5026 0.5026 0.4770 0.4833 137,487 -0.02(-3.34%)
Oct 27, 2022 0.5100 0.5100 0.4900 0.5000 98,646 -0.01(-1.11%)
Oct 26, 2022 0.5076 0.5189 0.5002 0.5056 295,997 +0.00(+0.30%)
Oct 25, 2022 0.4999 0.5100 0.4930 0.5041 214,689 +0.00(+0.32%)
Oct 24, 2022 0.5100 0.5100 0.4876 0.5025 130,659 -0.00(-0.97%)
Oct 21, 2022 0.4810 0.5074 0.4755 0.5074 248,273 +0.03(+5.29%)
Oct 20, 2022 0.4755 0.4910 0.4755 0.4819 141,124 +0.00(+0.40%)
Oct 19, 2022 0.4900 0.4905 0.4717 0.4800 123,512 -0.01(-2.77%)
Oct 18, 2022 0.4900 0.4978 0.4800 0.4937 183,476 +0.00(+0.24%)
Oct 17, 2022 0.4900 0.4948 0.4670 0.4925 186,821 +0.02(+4.74%)
Oct 14, 2022 0.4950 0.5154 0.4600 0.4702 413,220 -0.05(-9.23%)
Oct 13, 2022 0.5200 0.5197 0.4863 0.5180 398,945 +0.00(+0.58%)
Oct 12, 2022 0.5100 0.5174 0.4930 0.5150 146,526 +0.01(+0.98%)
Oct 11, 2022 0.5000 0.5156 0.4930 0.5100 83,989 +0.01(+2.00%)
Oct 10, 2022 0.5200 0.5272 0.5000 0.5000 95,623 -0.01(-1.38%)
Oct 07, 2022 0.5190 0.5301 0.5001 0.5070 116,125 -0.03(-5.23%)
Oct 06, 2022 0.5100 0.5350 0.5050 0.5350 410,884 +0.00(+0.73%)
Oct 05, 2022 0.5300 0.5385 0.5113 0.5311 243,221 -0.00(-0.71%)
Oct 04, 2022 0.5340 0.5371 0.5072 0.5349 917,889 +0.01(+1.89%)
Oct 03, 2022 0.4900 0.5251 0.4900 0.5250 1,005,596 +0.04(+8.25%)
Sep 30, 2022 0.4742 0.4899 0.4642 0.4850 336,628 +0.01(+1.06%)
Sep 29, 2022 0.4561 0.4799 0.4500 0.4799 530,752 +0.01(+1.52%)
Sep 28, 2022 0.4421 0.4727 0.4421 0.4727 257,005 +0.03(+7.07%)
Sep 27, 2022 0.4600 0.4600 0.4270 0.4415 230,413 +0.01(+2.20%)
Sep 26, 2022 0.4504 0.4599 0.4250 0.4320 337,760 -0.03(-5.72%)
Sep 23, 2022 0.4800 0.4849 0.4510 0.4582 505,354 -0.03(-5.53%)
Sep 22, 2022 0.5000 0.5089 0.4800 0.4850 330,669 -0.04(-7.64%)
Sep 21, 2022 0.4988 0.5251 0.4871 0.5251 275,177 +0.03(+6.90%)
Sep 20, 2022 0.4900 0.4990 0.4829 0.4912 219,162 +0.01(+2.31%)
Sep 19, 2022 0.5000 0.5000 0.4801 0.4801 117,685 -0.02(-3.09%)
Sep 16, 2022 0.4877 0.5040 0.4870 0.4954 301,649 +0.01(+1.08%)
Sep 15, 2022 0.5020 0.5124 0.4901 0.4901 233,145 -0.01(-2.37%)
Sep 14, 2022 0.5070 0.5174 0.4920 0.5020 355,555 -0.01(-1.91%)
Sep 13, 2022 0.5170 0.5203 0.4956 0.5118 342,532 -0.01(-1.73%)
Sep 12, 2022 0.5100 0.5298 0.5044 0.5208 457,674 +0.01(+2.12%)
Sep 09, 2022 0.5000 0.5100 0.4909 0.5100 580,367 +0.01(+2.29%)
Sep 08, 2022 0.4714 0.5040 0.4714 0.4986 477,822 +0.01(+2.59%)
Sep 07, 2022 0.4800 0.4970 0.4711 0.4860 529,726 +0.02(+3.40%)
Sep 06, 2022 0.4601 0.4893 0.4601 0.4700 292,480 -0.02(-3.94%)
Sep 02, 2022 0.4800 0.4900 0.4750 0.4893 315,285 +0.01(+3.01%)
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.