Canada markets close in 1 hour 10 minutes

Galiano Gold Inc. (GAU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2900+0.0400 (+1.78%)
As of 02:50PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.25002.30502.14002.29002.2900688,538
Apr 29, 20242.19002.35002.18002.25002.2500515,500
Apr 26, 20242.09002.15002.07002.15002.1500177,100
Apr 25, 20241.96002.08001.91002.07002.0700193,600
Apr 24, 20242.06002.07001.94001.96001.9600473,400
Apr 23, 20241.94002.05001.92002.04002.0400268,600
Apr 22, 20241.92002.01001.88001.99001.9900193,700
Apr 19, 20242.04002.09002.01002.06002.0600155,200
Apr 18, 20242.08002.10002.01002.05002.0500562,000
Apr 17, 20242.02002.13002.02002.06002.0600962,400
Apr 16, 20241.95002.02001.91001.99001.9900165,400
Apr 15, 20241.90001.98001.81001.98001.9800568,000
Apr 12, 20242.10002.20001.96001.98001.9800405,300
Apr 11, 20242.07002.13002.05002.07002.0700185,800
Apr 10, 20242.00002.09001.91002.07002.0700327,000
Apr 09, 20242.04002.11002.01002.06002.0600490,500
Apr 08, 20242.17002.17001.96002.02002.0200220,100
Apr 05, 20241.97002.14001.97002.11002.1100317,900
Apr 04, 20242.05002.05001.94002.01002.0100169,900
Apr 03, 20242.07002.08001.95002.05002.0500236,200
Apr 02, 20241.90002.03001.80002.02002.0200237,500
Apr 01, 20241.97002.06001.84001.86001.8600504,600
Mar 28, 20241.82001.90001.74001.88001.8800116,000
Mar 27, 20241.79001.80001.72001.74001.740069,000
Mar 26, 20241.79001.80001.72001.76001.760069,600
Mar 25, 20241.61001.82001.61001.82001.8200165,300
Mar 22, 20241.62001.64001.57001.61001.610074,600
Mar 21, 20241.61001.66001.59001.62001.6200119,500
Mar 20, 20241.47001.58001.47001.56001.560058,300
Mar 19, 20241.52001.55001.44001.52001.520062,700
Mar 18, 20241.65001.65001.50001.52001.520068,100
Mar 15, 20241.65001.65001.59001.60001.6000220,300
Mar 14, 20241.64001.65001.57001.60001.600076,000
Mar 13, 20241.61001.65001.52001.65001.6500162,200
Mar 12, 20241.60001.60001.51001.60001.6000177,900
Mar 11, 20241.58001.61001.56001.59001.5900407,100
Mar 08, 20241.53001.59001.48001.56001.56001,108,200
Mar 07, 20241.55001.55001.46001.52001.520085,800
Mar 06, 20241.53001.56001.45001.50001.500064,600
Mar 05, 20241.57001.61001.47001.51001.5100425,400
Mar 04, 20241.40001.60001.39001.56001.5600278,100
Mar 01, 20241.29001.41001.24001.41001.4100179,700
Feb 29, 20241.28001.31001.28001.29001.290071,800
Feb 28, 20241.24001.29001.24001.28001.2800129,300
Feb 27, 20241.20001.27001.20001.24001.240065,500
Feb 26, 20241.23001.23001.20001.21001.210086,400
Feb 23, 20241.27001.27001.20001.23001.230029,900
Feb 22, 20241.35001.35001.23001.24001.240047,800
Feb 21, 20241.37001.37001.33001.34001.340041,300
Feb 20, 20241.26001.40001.26001.36001.3600223,300
Feb 16, 20241.24001.26001.10001.24001.2400134,400
Feb 15, 20241.21001.23001.21001.23001.23009,900
Feb 14, 20241.23001.25001.22001.22001.22008,800
Feb 13, 20241.23001.26001.22001.25001.250077,500
Feb 12, 20241.24001.27001.23001.23001.230041,500
Feb 09, 20241.21001.26001.21001.25001.2500235,800
Feb 08, 20241.20001.22001.19001.19001.190049,500
Feb 07, 20241.18001.20001.18001.20001.200025,900
Feb 06, 20241.19001.20001.09001.20001.2000169,600
Feb 05, 20241.24001.24001.20001.20001.200020,300
Feb 02, 20241.21001.26001.19001.23001.230055,700
Feb 01, 20241.18001.22001.18001.22001.220080,600
Jan 31, 20241.19001.21001.17001.18001.180035,800
Jan 30, 20241.23001.23001.17001.19001.190076,500
Jan 29, 20241.22001.23001.19001.21001.210081,200
Jan 26, 20241.23001.24001.21001.23001.23005,000
Jan 25, 20241.19001.28001.19001.27001.2700111,700
Jan 24, 20241.19001.19001.17001.18001.180015,000
Jan 23, 20241.18001.21001.18001.19001.190058,300
Jan 22, 20241.20001.20001.17001.18001.180043,000
Jan 19, 20241.31001.31001.17001.17001.1700144,200
Jan 18, 20241.29001.33001.26001.26001.260044,800
Jan 17, 20241.34001.35001.25001.29001.2900112,400
Jan 16, 20241.39001.39001.34001.36001.3600106,100
Jan 15, 20241.37001.44001.36001.39001.390030,700
Jan 12, 20241.29001.39001.29001.38001.3800260,100
Jan 11, 20241.32001.33001.28001.28001.280061,100
Jan 10, 20241.33001.36001.32001.32001.320029,900
Jan 09, 20241.45001.46001.36001.36001.3600174,000
Jan 08, 20241.30001.46001.30001.41001.4100197,900
Jan 05, 20241.24001.32001.24001.31001.3100336,600
Jan 04, 20241.19001.24001.19001.24001.240025,600
Jan 03, 20241.20001.22001.18001.21001.210039,100
Jan 02, 20241.24001.24001.22001.22001.220056,800
Dec 29, 20231.26001.26001.23001.23001.230052,700
Dec 28, 20231.31001.31001.21001.22001.2200159,500
Dec 27, 20231.21001.32001.21001.27001.2700173,300
Dec 22, 20231.10001.16001.10001.14001.1400220,300
Dec 21, 20230.98001.14000.94001.10001.10002,826,100
Dec 20, 20230.88000.90000.87000.87000.870022,300
Dec 19, 20230.90000.90000.86000.88000.880013,100
Dec 18, 20230.87000.88000.86000.86000.86009,400
Dec 15, 20230.86000.87000.86000.86000.860026,900
Dec 14, 20230.89000.89000.85000.86000.860021,200
Dec 13, 20230.84000.87000.82000.87000.870020,100
Dec 12, 20230.86000.86000.83000.83000.830020,300
Dec 11, 20230.86000.86000.85000.85000.85006,100
Dec 08, 20230.89000.89000.87000.87000.870044,200
Dec 07, 20230.88000.90000.87000.87000.870038,400
Dec 06, 20230.88000.89000.87000.89000.890079,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...