NYSEAMERICAN : GAU
Galiano Gold Inc. — Price history
Materials · Gold · Canada
Last price 1.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 506.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Galiano Gold Inc. (GAU) closed at 1.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.99 | 2.04 | 1.95 | 1.96 | 1,781,965 | +1.03% |
| 2026-10-30 | 2 | 2.03 | 1.89 | 1.94 | 2,828,225 | -5.83% |
| 2026-10-29 | 2.05 | 2.065 | 1.99 | 2.06 | 1,971,727 | -2.37% |
| 2026-10-28 | 2.08 | 2.115 | 2.03 | 2.11 | 1,820,558 | +0.48% |
| 2026-10-27 | 2 | 2.1 | 1.995 | 2.1 | 1,713,493 | +5.53% |
| 2026-10-26 | 2.03 | 2.03 | 1.93 | 1.99 | 2,441,205 | -0.50% |
| 2026-10-23 | 2.06 | 2.09 | 1.99 | 2 | 1,551,488 | -4.31% |
| 2026-10-22 | 2.22 | 2.22 | 2.06 | 2.09 | 3,278,861 | -8.73% |
| 2026-10-21 | 2.29 | 2.305 | 2.23 | 2.29 | 2,766,424 | +1.33% |
| 2026-10-20 | 2.26 | 2.355 | 2.23 | 2.26 | 2,260,704 | -0.88% |
| 2026-10-19 | 2.26 | 2.315 | 2.235 | 2.28 | 1,928,449 | +0.88% |
| 2026-10-16 | 2.17 | 2.27 | 2.15 | 2.26 | 3,201,431 | +3.20% |
| 2026-10-15 | 2.09 | 2.19 | 1.97 | 2.19 | 4,116,347 | +7.35% |
| 2026-10-14 | 2.11 | 2.14 | 2.02 | 2.04 | 2,549,248 | -5.56% |
| 2026-10-13 | 2.17 | 2.212 | 2.125 | 2.16 | 2,100,717 | +0.00% |
| 2026-10-12 | 2.16 | 2.21 | 2.16 | 2.16 | 1,397,167 | -1.37% |
| 2026-10-09 | 2.15 | 2.225 | 2.13 | 2.19 | 2,625,772 | +4.29% |
| 2026-10-08 | 1.97 | 2.12 | 1.97 | 2.1 | 4,157,495 | +7.69% |
| 2026-10-07 | 1.99 | 2.01 | 1.945 | 1.95 | 2,401,932 | -5.34% |
| 2026-10-06 | 2.01 | 2.1 | 1.98 | 2.06 | 3,143,881 | +3.52% |
| 2026-10-05 | 2 | 2.02 | 1.96 | 1.99 | 4,284,506 | +0.00% |
| 2026-10-02 | 1.99 | 2.015 | 1.96 | 1.99 | 2,711,076 | +2.05% |
| 2026-10-01 | 1.95 | 1.98 | 1.91 | 1.95 | 1,762,194 | +0.52% |
| 2026-09-30 | 1.99 | 1.995 | 1.93 | 1.94 | 1,624,589 | -2.02% |
| 2026-09-29 | 1.96 | 1.99 | 1.91 | 1.98 | 2,615,201 | +2.59% |
| 2026-09-28 | 1.96 | 1.985 | 1.91 | 1.93 | 2,456,202 | -6.31% |
| 2026-09-25 | 2.01 | 2.09 | 2 | 2.06 | 2,035,958 | +3.00% |
| 2026-09-24 | 2.04 | 2.04 | 1.98 | 2 | 1,882,678 | -2.91% |
| 2026-09-23 | 2.12 | 2.15 | 2.04 | 2.06 | 2,692,767 | -5.50% |
| 2026-09-22 | 2.1 | 2.2 | 2.09 | 2.18 | 2,564,077 | +3.32% |
| 2026-09-21 | 2.13 | 2.15 | 2.08 | 2.11 | 2,202,637 | -0.94% |
| 2026-09-18 | 2.09 | 2.14 | 2.05 | 2.13 | 3,482,175 | +2.90% |
| 2026-09-17 | 2.11 | 2.12 | 2.06 | 2.07 | 2,438,791 | +1.97% |
| 2026-09-16 | 2.1 | 2.11 | 1.98 | 2.03 | 2,980,834 | -1.46% |
| 2026-09-15 | 2.08 | 2.08 | 2.03 | 2.06 | 1,732,941 | +0.00% |
| 2026-09-14 | 2.11 | 2.13 | 2.05 | 2.06 | 1,991,314 | -4.63% |
| 2026-09-11 | 2.19 | 2.225 | 2.15 | 2.16 | 1,978,625 | +0.00% |
| 2026-09-10 | 2.18 | 2.2 | 2.135 | 2.16 | 2,150,510 | -3.57% |
| 2026-09-09 | 2.29 | 2.3 | 2.22 | 2.24 | 2,221,813 | +0.45% |
| 2026-09-08 | 2.27 | 2.29 | 2.22 | 2.23 | 2,964,777 | -1.76% |
| 2026-09-04 | 2.29 | 2.32 | 2.25 | 2.27 | 1,876,324 | -3.81% |
| 2026-09-03 | 2.34 | 2.36 | 2.28 | 2.36 | 2,964,890 | +4.42% |
| 2026-09-02 | 2.2 | 2.28 | 2.19 | 2.26 | 2,756,440 | +5.12% |
| 2026-09-01 | 2.18 | 2.225 | 2.13 | 2.15 | 3,475,537 | -4.87% |
| 2026-08-31 | 2.26 | 2.285 | 2.215 | 2.26 | 3,514,576 | -1.31% |
| 2026-08-28 | 2.42 | 2.425 | 2.25 | 2.29 | 3,314,926 | -4.98% |
| 2026-08-27 | 2.38 | 2.43 | 2.351 | 2.41 | 2,069,574 | +1.69% |
| 2026-08-26 | 2.36 | 2.47 | 2.35 | 2.37 | 2,667,615 | -1.25% |
| 2026-08-25 | 2.39 | 2.43 | 2.35 | 2.4 | 2,211,858 | -0.83% |
| 2026-08-24 | 2.37 | 2.44 | 2.3 | 2.42 | 2,797,753 | +3.42% |
| 2026-08-21 | 2.35 | 2.37 | 2.29 | 2.34 | 2,474,664 | +3.08% |
| 2026-08-20 | 2.17 | 2.27 | 2.17 | 2.27 | 2,404,750 | +2.71% |
| 2026-08-19 | 2.13 | 2.245 | 2.11 | 2.21 | 4,473,828 | +8.87% |
| 2026-08-18 | 2.06 | 2.09 | 2.02 | 2.03 | 1,737,247 | -3.79% |
| 2026-08-17 | 2.11 | 2.16 | 2.091 | 2.11 | 2,392,001 | +0.96% |
| 2026-08-14 | 2.12 | 2.2 | 2.09 | 2.09 | 2,860,950 | +0.00% |
| 2026-08-13 | 2.09 | 2.14 | 2.05 | 2.09 | 2,942,277 | +0.00% |
| 2026-08-12 | 2.15 | 2.156 | 2.06 | 2.09 | 5,237,315 | -0.48% |
| 2026-08-11 | 2 | 2.105 | 1.98 | 2.1 | 3,225,876 | +5.00% |
| 2026-08-10 | 2.06 | 2.06 | 1.94 | 2 | 3,198,551 | -2.91% |
| 2026-08-07 | 2.02 | 2.12 | 1.99 | 2.06 | 2,887,027 | +5.64% |
| 2026-08-06 | 1.92 | 1.969 | 1.9 | 1.95 | 2,325,097 | +1.04% |
| 2026-08-05 | 1.88 | 1.945 | 1.87 | 1.93 | 3,124,777 | +7.22% |
| 2026-08-04 | 1.8 | 1.835 | 1.785 | 1.8 | 2,453,903 | +1.69% |
| 2026-08-03 | 1.77 | 1.78 | 1.74 | 1.77 | 1,142,942 | +1.72% |
| 2026-07-31 | 1.75 | 1.77 | 1.69 | 1.74 | 4,667,087 | -2.79% |
| 2026-07-30 | 1.79 | 1.8 | 1.74 | 1.79 | 3,264,596 | +2.29% |
| 2026-07-29 | 1.72 | 1.795 | 1.66 | 1.75 | 6,542,599 | +0.57% |
| 2026-07-28 | 1.81 | 1.815 | 1.73 | 1.74 | 2,432,808 | -4.92% |
| 2026-07-27 | 1.89 | 1.9 | 1.795 | 1.83 | 2,044,652 | -1.61% |
| 2026-07-24 | 1.87 | 1.89 | 1.82 | 1.86 | 2,867,903 | +1.09% |
| 2026-07-23 | 1.87 | 1.87 | 1.79 | 1.84 | 2,964,288 | -3.66% |
| 2026-07-22 | 1.88 | 2.005 | 1.875 | 1.91 | 4,572,182 | +3.24% |
| 2026-07-21 | 1.81 | 1.855 | 1.79 | 1.85 | 2,466,723 | +5.11% |
| 2026-07-20 | 1.73 | 1.76 | 1.7 | 1.76 | 2,051,866 | +2.33% |
| 2026-07-17 | 1.72 | 1.775 | 1.675 | 1.72 | 1,687,399 | -2.27% |
| 2026-07-16 | 1.82 | 1.82 | 1.72 | 1.76 | 3,648,840 | -4.35% |
| 2026-07-15 | 1.83 | 1.87 | 1.795 | 1.84 | 3,291,446 | +1.10% |
| 2026-07-14 | 1.86 | 1.9 | 1.8 | 1.82 | 1,696,721 | +1.11% |
| 2026-07-13 | 1.84 | 1.869 | 1.78 | 1.8 | 1,685,415 | -3.74% |
| 2026-07-10 | 1.88 | 1.909 | 1.86 | 1.87 | 1,598,745 | -1.58% |
| 2026-07-09 | 1.87 | 1.93 | 1.85 | 1.9 | 2,393,098 | +2.70% |
| 2026-07-08 | 1.85 | 1.88 | 1.81 | 1.85 | 1,978,931 | -2.63% |
| 2026-07-07 | 1.96 | 1.968 | 1.87 | 1.9 | 2,988,215 | -3.55% |
| 2026-07-06 | 1.98 | 2.07 | 1.95 | 1.97 | 2,547,294 | -0.51% |
| 2026-07-02 | 1.98 | 2.07 | 1.95 | 1.98 | 6,453,866 | +3.66% |
| 2026-07-01 | 1.86 | 1.95 | 1.86 | 1.91 | 3,424,121 | +2.14% |
| 2026-06-30 | 1.88 | 1.895 | 1.845 | 1.87 | 1,813,921 | +0.00% |
| 2026-06-29 | 1.89 | 1.89 | 1.84 | 1.87 | 3,432,153 | -2.09% |
| 2026-06-26 | 1.9 | 1.965 | 1.875 | 1.91 | 2,410,923 | +2.14% |
| 2026-06-25 | 1.85 | 1.9 | 1.803 | 1.87 | 6,046,419 | +4.47% |
| 2026-06-24 | 1.84 | 1.855 | 1.75 | 1.79 | 6,829,108 | -6.28% |
| 2026-06-23 | 1.96 | 1.995 | 1.895 | 1.91 | 7,172,211 | -5.45% |
| 2026-06-22 | 2.14 | 2.14 | 2.01 | 2.02 | 4,842,132 | -8.18% |
| 2026-06-18 | 2.19 | 2.24 | 2.115 | 2.2 | 9,950,097 | +0.00% |
| 2026-06-17 | 2.28 | 2.37 | 2.19 | 2.2 | 2,065,942 | -3.08% |
| 2026-06-16 | 2.26 | 2.29 | 2.215 | 2.27 | 3,292,573 | +1.79% |
| 2026-06-15 | 2.23 | 2.3 | 2.2 | 2.23 | 3,939,263 | +5.69% |
| 2026-06-12 | 2.06 | 2.13 | 2.015 | 2.11 | 2,708,583 | +3.43% |
| 2026-06-11 | 1.95 | 2.04 | 1.92 | 2.04 | 3,602,826 | +5.15% |
| 2026-06-10 | 1.98 | 2.03 | 1.92 | 1.94 | 3,143,534 | -5.37% |
| 2026-06-09 | 2.06 | 2.075 | 1.97 | 2.05 | 2,265,366 | +0.00% |
| 2026-06-08 | 2.03 | 2.099 | 2.02 | 2.05 | 2,709,528 | +0.99% |
| 2026-06-05 | 2.16 | 2.18 | 2.01 | 2.03 | 4,084,336 | -8.97% |
| 2026-06-04 | 2.19 | 2.27 | 2.18 | 2.23 | 3,123,713 | +3.72% |
| 2026-06-03 | 2.19 | 2.21 | 2.13 | 2.15 | 3,790,031 | -3.59% |
| 2026-06-02 | 2.26 | 2.27 | 2.18 | 2.23 | 1,742,171 | -0.89% |
| 2026-06-01 | 2.29 | 2.3 | 2.2 | 2.25 | 3,210,815 | -3.02% |
| 2026-05-29 | 2.26 | 2.34 | 2.2 | 2.32 | 3,297,732 | +2.65% |
| 2026-05-28 | 2.19 | 2.295 | 2.13 | 2.26 | 2,699,355 | +2.73% |
| 2026-05-27 | 2.25 | 2.27 | 2.19 | 2.2 | 1,696,920 | -4.35% |
| 2026-05-26 | 2.31 | 2.35 | 2.27 | 2.3 | 1,508,566 | +2.68% |
| 2026-05-22 | 2.22 | 2.27 | 2.17 | 2.24 | 1,836,523 | +0.45% |
| 2026-05-21 | 2.23 | 2.27 | 2.185 | 2.23 | 2,190,735 | -1.76% |
| 2026-05-20 | 2.28 | 2.3 | 2.2 | 2.27 | 2,675,754 | +0.89% |
| 2026-05-19 | 2.25 | 2.34 | 2.15 | 2.25 | 3,559,511 | -1.75% |
| 2026-05-18 | 2.34 | 2.355 | 2.23 | 2.29 | 1,747,909 | -1.29% |
| 2026-05-15 | 2.51 | 2.52 | 2.29 | 2.32 | 3,346,213 | -11.79% |
| 2026-05-14 | 2.73 | 2.74 | 2.59 | 2.63 | 3,532,316 | +0.77% |
| 2026-05-13 | 2.58 | 2.66 | 2.5 | 2.61 | 3,831,154 | +0.00% |