-
5 DAY PERFORMANCE
+1.38% -
1 MONTH PERFORMANCE
-0.68% -
3 MONTH PERFORMANCE
+3.52% -
6 MONTH PERFORMANCE
-13.02% -
YEAR-TO-DATE PERFORMANCE
+56.40% -
1 YEAR PERFORMANCE
+150.00%
Galiano Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.43 | $1.48 (3.5%) | $1.53 | $1.43 | 551,968 | $380.23 M |
| 11/15/2024 | $1.46 | $1.41 (-3.42%) | $1.49 | $1.39 | 454,488 | $362.25 M |
| 11/14/2024 | $1.45 | $1.47 (1.38%) | $1.48 | $1.42 | 297,300 | $377.66 M |
| 11/13/2024 | $1.45 | $1.45 (0%) | $1.52 | $1.40 | 1.34 M | $372.52 M |
| 11/12/2024 | $1.38 | $1.43 (3.62%) | $1.46 | $1.33 | 882,027 | $367.38 M |
| 11/11/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.35 | 1.47 M | $356.96 M |
| 11/08/2024 | $1.61 | $1.47 (-8.7%) | $1.61 | $1.44 | 1.52 M | $374.81 M |
| 11/07/2024 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.57 | 689,259 | $405.41 M |
| 11/06/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.55 | 420,997 | $405.41 M |
| 11/05/2024 | $1.64 | $1.62 (-1.22%) | $1.68 | $1.59 | 509,930 | $413.06 M |
| 11/04/2024 | $1.70 | $1.64 (-3.53%) | $1.71 | $1.61 | 746,628 | $418.16 M |
| 11/01/2024 | $1.71 | $1.69 (-1.17%) | $1.77 | $1.67 | 327,000 | $430.91 M |
| 10/31/2024 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.66 | 571,614 | $436.01 M |
| 10/30/2024 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.72 | 550,943 | $456.40 M |
| 10/29/2024 | $1.72 | $1.78 (3.49%) | $1.82 | $1.72 | 898,200 | $453.85 M |
| 10/28/2024 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.70 | 1.35 M | $443.66 M |
| 10/25/2024 | $1.83 | $1.76 (-3.83%) | $1.85 | $1.75 | 707,300 | $448.75 M |
| 10/24/2024 | $1.75 | $1.81 (3.43%) | $1.84 | $1.75 | 846,810 | $461.50 M |
| 10/23/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.68 | 1.27 M | $446.20 M |
| 10/22/2024 | $1.69 | $1.70 (0.59%) | $1.70 | $1.62 | 1.04 M | $433.46 M |
| 10/21/2024 | $1.58 | $1.66 (5.06%) | $1.67 | $1.57 | 2.28 M | $423.26 M |
| 10/18/2024 | $1.41 | $1.48 (4.96%) | $1.53 | $1.41 | 2.35 M | $377.36 M |
| 10/17/2024 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 569,178 | $359.51 M |
| 10/16/2024 | $1.45 | $1.45 (0%) | $1.49 | $1.44 | 351,937 | $369.71 M |
| 10/15/2024 | $1.42 | $1.45 (2.11%) | $1.48 | $1.39 | 765,525 | $369.71 M |
| 10/14/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.41 | 317,100 | $367.16 M |
| 10/11/2024 | $1.41 | $1.43 (1.42%) | $1.43 | $1.40 | 542,010 | $364.61 M |
| 10/10/2024 | $1.34 | $1.40 (4.48%) | $1.40 | $1.32 | 580,123 | $356.96 M |
| 10/09/2024 | $1.33 | $1.35 (1.5%) | $1.35 | $1.30 | 629,200 | $344.22 M |
| 10/08/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.34 | 401,000 | $344.22 M |
| 10/07/2024 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 382,872 | $351.86 M |
| 10/04/2024 | $1.41 | $1.41 (0%) | $1.44 | $1.38 | 542,240 | $359.51 M |
| 10/03/2024 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.38 | 446,913 | $356.96 M |
| 10/02/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.40 | 633,236 | $369.71 M |
| 10/01/2024 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 601,506 | $367.16 M |
| 09/30/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.40 | 639,600 | $362.06 M |
| 09/27/2024 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.41 | 503,991 | $364.61 M |
| 09/26/2024 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.47 | 871,131 | $377.36 M |
| 09/25/2024 | $1.50 | $1.52 (1.33%) | $1.55 | $1.48 | 665,600 | $387.56 M |
| 09/24/2024 | $1.45 | $1.49 (2.76%) | $1.52 | $1.44 | 805,700 | $379.91 M |
| 09/23/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 581,647 | $369.71 M |
| 09/20/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.44 | 901,600 | $379.91 M |
| 09/19/2024 | $1.50 | $1.47 (-2%) | $1.51 | $1.43 | 546,764 | $374.81 M |
| 09/18/2024 | $1.49 | $1.47 (-1.34%) | $1.54 | $1.45 | 602,539 | $374.81 M |
| 09/17/2024 | $1.49 | $1.50 (0.67%) | $1.51 | $1.47 | 516,446 | $382.46 M |
| 09/16/2024 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.49 | 372,144 | $385.01 M |
| 09/13/2024 | $1.52 | $1.53 (0.66%) | $1.55 | $1.50 | 570,513 | $390.11 M |
| 09/12/2024 | $1.43 | $1.51 (5.59%) | $1.52 | $1.43 | 881,157 | $385.01 M |
| 09/11/2024 | $1.38 | $1.41 (2.17%) | $1.42 | $1.37 | 399,103 | $359.51 M |
| 09/10/2024 | $1.31 | $1.38 (5.34%) | $1.39 | $1.30 | 536,605 | $351.86 M |
| 09/09/2024 | $1.31 | $1.32 (0.76%) | $1.33 | $1.29 | 323,661 | $336.57 M |
| 09/06/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.29 | 625,300 | $334.02 M |
| 09/05/2024 | $1.38 | $1.34 (-2.9%) | $1.42 | $1.34 | 579,200 | $341.67 M |
| 09/04/2024 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.35 | 611,238 | $349.31 M |
| 09/03/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.35 | 912,500 | $356.96 M |
| 08/30/2024 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.46 | 387,047 | $372.26 M |
| 08/29/2024 | $1.53 | $1.54 (0.65%) | $1.56 | $1.52 | 540,736 | $392.66 M |
| 08/28/2024 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.49 | 696,611 | $392.66 M |
| 08/27/2024 | $1.55 | $1.56 (0.65%) | $1.58 | $1.54 | 479,100 | $397.76 M |
| 08/26/2024 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.56 | 385,208 | $400.31 M |
| 08/23/2024 | $1.58 | $1.60 (1.27%) | $1.63 | $1.52 | 1.10 M | $407.96 M |
| 08/22/2024 | $1.57 | $1.57 (0%) | $1.58 | $1.53 | 714,570 | $400.31 M |
| 08/21/2024 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.54 | 635,100 | $407.96 M |
| 08/20/2024 | $1.57 | $1.64 (4.46%) | $1.64 | $1.54 | 1.63 M | $418.16 M |
| 08/19/2024 | $1.42 | $1.54 (8.45%) | $1.55 | $1.42 | 1.23 M | $392.66 M |