Galiano Gold Inc. (GAU)

Last Price2.6600

Change-0.0500 (-1.85%)

NYSE · Last Trade: Dec 25th, 7:33 AM EST

Historical Prices For Galiano Gold Inc. (GAU)

Date Range:

2025-09-25 - 2025-12-25

Date	Open	High	Low	Close	Volume	Adjusted Close
12/24/2025	2.69	2.69	2.60	2.66	1,136,834	2.66
12/23/2025	2.70	2.74	2.60	2.71	1,994,877	2.71
12/22/2025	2.66	2.74	2.63	2.69	2,256,702	2.69
12/19/2025	2.44	2.64	2.43	2.56	2,113,836	2.56
12/18/2025	2.44	2.49	2.40	2.43	1,448,085	2.43
12/17/2025	2.47	2.48	2.41	2.45	1,171,936	2.45
12/16/2025	2.48	2.55	2.39	2.42	1,752,311	2.42
12/15/2025	2.60	2.63	2.45	2.48	2,389,263	2.48
12/12/2025	2.59	2.64	2.50	2.58	5,243,158	2.58
12/11/2025	2.38	2.56	2.38	2.50	3,024,276	2.50
12/10/2025	2.37	2.42	2.31	2.38	1,806,286	2.38
12/09/2025	2.31	2.43	2.30	2.39	1,798,280	2.39
12/08/2025	2.38	2.43	2.29	2.29	1,545,102	2.29
12/05/2025	2.37	2.48	2.36	2.39	2,314,342	2.39
12/04/2025	2.32	2.37	2.29	2.35	1,241,723	2.35
12/03/2025	2.41	2.46	2.34	2.34	2,406,248	2.34
12/02/2025	2.42	2.44	2.32	2.39	1,959,271	2.39
12/01/2025	2.51	2.51	2.37	2.42	3,489,825	2.42
11/28/2025	2.41	2.50	2.38	2.43	5,335,302	2.43
11/26/2025	2.34	2.40	2.32	2.36	2,707,894	2.36
11/25/2025	2.24	2.28	2.15	2.28	2,762,460	2.28
11/24/2025	2.05	2.19	2.04	2.19	2,946,148	2.19
11/21/2025	2.05	2.13	1.99	2.01	2,035,290	2.01
11/20/2025	2.19	2.29	2.04	2.05	3,968,314	2.05
11/19/2025	2.18	2.27	2.13	2.20	3,095,609	2.20
11/18/2025	2.15	2.19	2.12	2.15	2,836,156	2.15
11/17/2025	2.18	2.25	2.13	2.15	3,864,911	2.15
11/14/2025	2.15	2.25	2.14	2.18	1,815,321	2.18
11/13/2025	2.39	2.39	2.24	2.29	2,294,899	2.29
11/12/2025	2.24	2.37	2.21	2.34	2,142,110	2.34
11/11/2025	2.26	2.32	2.21	2.24	1,848,670	2.24
11/10/2025	2.18	2.34	2.10	2.24	2,925,956	2.24
11/07/2025	1.98	2.19	1.94	2.04	5,643,465	2.04
11/06/2025	2.36	2.46	2.34	2.34	3,213,431	2.34
11/05/2025	2.34	2.38	2.31	2.37	1,334,203	2.37
11/04/2025	2.32	2.35	2.25	2.30	3,592,346	2.30
11/03/2025	2.39	2.44	2.33	2.35	1,461,871	2.35
10/31/2025	2.48	2.52	2.36	2.39	2,260,409	2.39
10/30/2025	2.43	2.50	2.41	2.48	2,601,326	2.48
10/29/2025	2.59	2.61	2.41	2.42	2,115,561	2.42
10/28/2025	2.43	2.56	2.40	2.48	2,890,299	2.48
10/27/2025	2.58	2.67	2.47	2.48	3,779,916	2.48
10/24/2025	2.71	2.84	2.67	2.71	2,025,339	2.71
10/23/2025	2.74	2.78	2.71	2.73	2,421,566	2.73
10/22/2025	2.50	2.66	2.48	2.64	2,402,371	2.64
10/21/2025	2.77	2.85	2.58	2.59	3,708,346	2.59
10/20/2025	2.90	3.07	2.88	2.96	2,868,806	2.96
10/17/2025	2.94	3.05	2.83	2.88	5,204,475	2.88
10/16/2025	3.05	3.12	2.99	3.05	4,745,550	3.05
10/15/2025	2.84	3.03	2.84	3.03	4,170,501	3.03
10/14/2025	2.80	2.90	2.76	2.80	2,117,921	2.80
10/13/2025	2.85	2.86	2.75	2.82	2,077,063	2.82
10/10/2025	2.77	2.88	2.72	2.73	3,986,556	2.73
10/09/2025	2.92	2.92	2.65	2.75	5,013,264	2.75
10/08/2025	2.64	2.86	2.63	2.83	7,563,629	2.83
10/07/2025	2.61	2.61	2.50	2.56	3,621,644	2.56
10/06/2025	2.55	2.71	2.50	2.52	4,351,901	2.52
10/03/2025	2.37	2.51	2.31	2.51	3,832,238	2.51
10/02/2025	2.27	2.36	2.18	2.35	3,690,826	2.35
10/01/2025	2.21	2.25	2.14	2.24	3,526,169	2.24
9/30/2025	2.22	2.23	2.13	2.19	3,648,305	2.19
9/29/2025	2.33	2.34	2.21	2.24	2,980,030	2.24
9/26/2025	2.16	2.27	2.15	2.26	3,843,873	2.26
9/25/2025	2.19	2.23	2.15	2.17	2,265,022	2.17