Galiano Gold Inc. GAU.TO
3.22 CAD +0.04 (+1.26%)
As ofNov 13, 2026, 4:00 PM EST
3.17 Day range 3.30
2.43 52-week range 4.90
- YTD
- -7.74%
- 1 year
- +0.94%
GAU.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.17 | 3.30 | 3.17 | 3.22 | +0.04 | +1.26% | 330,240 |
| Nov 12, 2026 | 3.31 | 3.33 | 3.17 | 3.18 | -0.23 | -6.74% | 520,000 |
| Nov 11, 2026 | 3.58 | 3.58 | 3.39 | 3.41 | -0.15 | -4.21% | 277,800 |
| Nov 10, 2026 | 3.68 | 3.70 | 3.46 | 3.56 | -0.20 | -5.32% | 518,600 |
| Nov 9, 2026 | 3.60 | 3.81 | 3.60 | 3.76 | +0.26 | +7.43% | 645,700 |
| Nov 6, 2026 | 2.97 | 3.53 | 2.95 | 3.50 | +0.51 | +17.06% | 1,048,000 |
| Nov 5, 2026 | 2.99 | 3.03 | 2.81 | 2.99 | +0.06 | +2.05% | 712,300 |
| Nov 4, 2026 | 2.82 | 2.93 | 2.78 | 2.93 | +0.27 | +10.15% | 407,700 |
| Nov 3, 2026 | 2.73 | 2.74 | 2.64 | 2.66 | -0.11 | -3.97% | 217,200 |
| Nov 2, 2026 | 2.76 | 2.85 | 2.73 | 2.77 | +0.07 | +2.59% | 395,700 |
| Oct 30, 2026 | 2.78 | 2.80 | 2.64 | 2.70 | -0.17 | -5.92% | 750,100 |
| Oct 29, 2026 | 2.87 | 2.88 | 2.78 | 2.87 | -0.07 | -2.38% | 400,000 |
| Oct 28, 2026 | 2.91 | 2.95 | 2.85 | 2.94 | 0.00 | 0.00% | 287,700 |
| Oct 27, 2026 | 2.80 | 2.96 | 2.80 | 2.94 | +0.13 | +4.63% | 338,100 |
| Oct 26, 2026 | 2.82 | 2.84 | 2.72 | 2.81 | -0.01 | -0.35% | 371,600 |
| Oct 23, 2026 | 2.87 | 2.92 | 2.79 | 2.82 | -0.10 | -3.42% | 270,500 |
| Oct 22, 2026 | 3.13 | 3.13 | 2.89 | 2.92 | -0.28 | -8.75% | 361,800 |
| Oct 21, 2026 | 3.18 | 3.24 | 3.14 | 3.20 | +0.05 | +1.59% | 311,100 |
| Oct 20, 2026 | 3.17 | 3.31 | 3.14 | 3.15 | -0.06 | -1.87% | 452,400 |
| Oct 19, 2026 | 3.16 | 3.26 | 3.16 | 3.21 | +0.04 | +1.26% | 429,100 |
| Oct 16, 2026 | 3.08 | 3.20 | 3.05 | 3.17 | +0.10 | +3.26% | 310,500 |
| Oct 15, 2026 | 2.95 | 3.11 | 2.81 | 3.07 | +0.19 | +6.60% | 508,900 |
| Oct 14, 2026 | 3.00 | 3.04 | 2.88 | 2.88 | -0.19 | -6.19% | 283,400 |
| Oct 13, 2026 | 3.08 | 3.15 | 3.02 | 3.07 | -0.05 | -1.60% | 357,400 |
| Oct 9, 2026 | 3.06 | 3.17 | 3.05 | 3.12 | +0.12 | +4.00% | 582,600 |
| Oct 8, 2026 | 2.80 | 3.01 | 2.80 | 3.00 | +0.23 | +8.30% | 500,700 |
| Oct 7, 2026 | 2.84 | 2.84 | 2.77 | 2.77 | -0.18 | -6.10% | 303,700 |
| Oct 6, 2026 | 2.84 | 2.98 | 2.82 | 2.95 | +0.11 | +3.87% | 322,500 |
| Oct 5, 2026 | 2.83 | 2.87 | 2.79 | 2.84 | +0.02 | +0.71% | 384,800 |
| Oct 2, 2026 | 2.82 | 2.86 | 2.79 | 2.82 | +0.06 | +2.17% | 406,100 |
| Oct 1, 2026 | 2.77 | 2.82 | 2.73 | 2.76 | -0.02 | -0.72% | 272,800 |
| Sep 30, 2026 | 2.82 | 2.83 | 2.75 | 2.78 | -0.02 | -0.71% | 268,100 |
| Sep 29, 2026 | 2.77 | 2.82 | 2.72 | 2.80 | +0.07 | +2.56% | 504,100 |
| Sep 28, 2026 | 2.77 | 2.82 | 2.70 | 2.73 | -0.19 | -6.51% | 497,700 |
| Sep 25, 2026 | 2.83 | 2.95 | 2.83 | 2.92 | +0.08 | +2.82% | 225,500 |
| Sep 24, 2026 | 2.92 | 2.92 | 2.80 | 2.84 | -0.06 | -2.07% | 332,600 |
| Sep 23, 2026 | 2.97 | 2.98 | 2.88 | 2.90 | -0.18 | -5.84% | 429,400 |
| Sep 22, 2026 | 2.99 | 3.09 | 2.95 | 3.08 | +0.11 | +3.70% | 397,000 |
| Sep 21, 2026 | 3.01 | 3.01 | 2.92 | 2.97 | -0.02 | -0.67% | 145,900 |
| Sep 18, 2026 | 2.92 | 3.00 | 2.88 | 2.99 | +0.10 | +3.46% | 2,776,700 |
| Sep 17, 2026 | 2.92 | 2.96 | 2.89 | 2.89 | +0.08 | +2.85% | 266,300 |
| Sep 16, 2026 | 2.90 | 2.93 | 2.77 | 2.81 | -0.04 | -1.40% | 439,800 |
| Sep 15, 2026 | 2.88 | 2.89 | 2.83 | 2.85 | 0.00 | 0.00% | 414,900 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | -0.14 | -4.68% | 337,500 |
| Sep 11, 2026 | 3.05 | 3.08 | 2.98 | 2.99 | +0.02 | +0.67% | 443,900 |
| Sep 10, 2026 | 3.01 | 3.01 | 2.96 | 2.97 | -0.11 | -3.57% | 433,300 |
| Sep 9, 2026 | 3.11 | 3.17 | 3.07 | 3.08 | +0.02 | +0.65% | 372,200 |
| Sep 8, 2026 | 3.11 | 3.15 | 3.05 | 3.06 | -0.08 | -2.55% | 573,000 |
| Sep 4, 2026 | 3.19 | 3.23 | 3.12 | 3.14 | -0.11 | -3.38% | 351,200 |
| Sep 3, 2026 | 3.21 | 3.25 | 3.16 | 3.25 | +0.13 | +4.17% | 340,900 |
| Sep 2, 2026 | 3.05 | 3.15 | 3.04 | 3.12 | +0.16 | +5.41% | 436,200 |
| Sep 1, 2026 | 3.00 | 3.09 | 2.95 | 2.96 | -0.19 | -6.03% | 539,600 |
| Aug 31, 2026 | 3.15 | 3.17 | 3.08 | 3.15 | -0.03 | -0.94% | 815,100 |
| Aug 28, 2026 | 3.37 | 3.37 | 3.13 | 3.18 | -0.15 | -4.50% | 1,021,800 |
| Aug 27, 2026 | 3.28 | 3.37 | 3.26 | 3.33 | +0.04 | +1.22% | 414,500 |
| Aug 26, 2026 | 3.28 | 3.43 | 3.25 | 3.29 | -0.02 | -0.60% | 693,900 |
| Aug 25, 2026 | 3.33 | 3.36 | 3.27 | 3.31 | -0.04 | -1.19% | 388,100 |
| Aug 24, 2026 | 3.25 | 3.38 | 3.19 | 3.35 | +0.14 | +4.36% | 1,497,200 |
| Aug 21, 2026 | 3.22 | 3.26 | 3.16 | 3.21 | +0.09 | +2.88% | 810,200 |
| Aug 20, 2026 | 3.00 | 3.13 | 3.00 | 3.12 | +0.07 | +2.30% | 576,500 |
| Aug 19, 2026 | 2.94 | 3.10 | 2.93 | 3.05 | +0.22 | +7.77% | 2,123,300 |
| Aug 18, 2026 | 2.88 | 2.89 | 2.82 | 2.83 | -0.10 | -3.41% | 340,200 |
| Aug 17, 2026 | 2.93 | 2.98 | 2.90 | 2.93 | +0.01 | +0.34% | 1,042,700 |
| Aug 14, 2026 | 2.95 | 3.05 | 2.91 | 2.92 | -0.01 | -0.34% | 978,800 |
64 days, newest first. Daily bars as drawn on the GAU.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.