5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
-19.39%
6 MONTH PERFORMANCE
-11.57%
YEAR-TO-DATE PERFORMANCE
-3.66%
1 YEAR PERFORMANCE
+25.26%
Galiano Gold Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.17 | 547,601 | $305.73 M |
02/06/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 793,426 | $305.73 M |
02/05/2025 | $1.16 | $1.22 (5.17%) | $1.24 | $1.16 | 880,700 | $313.43 M |
02/04/2025 | $1.15 | $1.16 (0.87%) | $1.17 | $1.13 | 489,800 | $298.02 M |
02/03/2025 | $1.11 | $1.14 (2.7%) | $1.17 | $1.09 | 647,862 | $292.88 M |
01/31/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.09 | 570,200 | $287.74 M |
01/30/2025 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.11 | 1.96 M | $292.88 M |
01/29/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.08 | 1.60 M | $303.16 M |
01/28/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.14 | 791,600 | $300.59 M |
01/27/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.12 | 637,568 | $292.88 M |
01/24/2025 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.17 | 353,748 | $300.59 M |
01/23/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.12 | 586,900 | $300.59 M |
01/22/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.13 | 593,402 | $300.59 M |
01/21/2025 | $1.07 | $1.13 (5.61%) | $1.16 | $1.07 | 1.69 M | $290.31 M |
01/17/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.07 | 943,819 | $280.03 M |
01/16/2025 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.09 | 1.45 M | $287.74 M |
01/15/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.14 | 1.36 M | $298.02 M |
01/14/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.20 | 1.98 M | $318.57 M |
01/13/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.20 | 484,061 | $321.14 M |
01/10/2025 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.24 | 775,100 | $321.14 M |
01/08/2025 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.24 | 402,871 | $326.28 M |
01/07/2025 | $1.28 | $1.28 (0%) | $1.33 | $1.26 | 352,500 | $328.85 M |
01/06/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 424,956 | $326.28 M |
01/03/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 240,322 | $333.99 M |
01/02/2025 | $1.24 | $1.31 (5.65%) | $1.33 | $1.24 | 771,200 | $336.55 M |
12/31/2024 | $1.22 | $1.23 (0.82%) | $1.25 | $1.22 | 471,295 | $316.00 M |
12/30/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 421,600 | $313.43 M |
12/27/2024 | $1.24 | $1.26 (1.61%) | $1.26 | $1.24 | 269,400 | $323.71 M |
12/26/2024 | $1.24 | $1.25 (0.81%) | $1.26 | $1.22 | 389,667 | $321.14 M |
12/24/2024 | $1.23 | $1.26 (2.44%) | $1.26 | $1.22 | 82,205 | $323.71 M |
12/23/2024 | $1.22 | $1.23 (0.82%) | $1.25 | $1.20 | 183,900 | $316.00 M |
12/20/2024 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.22 | 426,248 | $313.43 M |
12/19/2024 | $1.22 | $1.24 (1.64%) | $1.24 | $1.21 | 452,683 | $318.57 M |
12/18/2024 | $1.25 | $1.20 (-4%) | $1.27 | $1.19 | 578,700 | $308.29 M |
12/17/2024 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 559,295 | $326.28 M |
12/16/2024 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.28 | 716,227 | $333.99 M |
12/13/2024 | $1.31 | $1.33 (1.53%) | $1.33 | $1.29 | 435,000 | $341.69 M |
12/12/2024 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.31 | 516,202 | $336.55 M |
12/11/2024 | $1.34 | $1.38 (2.99%) | $1.39 | $1.33 | 647,800 | $354.54 M |
12/10/2024 | $1.34 | $1.34 (0%) | $1.36 | $1.31 | 525,853 | $344.26 M |
12/09/2024 | $1.33 | $1.32 (-0.75%) | $1.40 | $1.32 | 810,600 | $339.12 M |
12/06/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 317,350 | $336.55 M |
12/05/2024 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 334,088 | $344.26 M |
12/04/2024 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.36 | 243,532 | $351.97 M |
12/03/2024 | $1.35 | $1.40 (3.7%) | $1.43 | $1.35 | 389,507 | $359.68 M |
12/02/2024 | $1.35 | $1.33 (-1.48%) | $1.42 | $1.33 | 600,089 | $341.69 M |
11/29/2024 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.40 | 420,109 | $362.25 M |
11/27/2024 | $1.43 | $1.44 (0.7%) | $1.46 | $1.41 | 347,237 | $369.95 M |
11/26/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.38 | 553,758 | $359.68 M |
11/25/2024 | $1.41 | $1.44 (2.13%) | $1.53 | $1.38 | 1.14 M | $369.95 M |
11/22/2024 | $1.41 | $1.49 (5.67%) | $1.49 | $1.39 | 481,200 | $382.80 M |
11/21/2024 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.36 | 781,100 | $357.11 M |
11/20/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.38 | 389,300 | $364.82 M |
11/19/2024 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.42 | 696,036 | $369.95 M |
11/18/2024 | $1.43 | $1.48 (3.5%) | $1.53 | $1.43 | 552,601 | $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 |