Australia markets close in 16 minutes

Galiano Gold Inc. (GAU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.3700+0.0200 (+0.85%)
At close: 03:59PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20242.30002.41002.30002.37002.3700108,300
28 June 20242.37002.38002.33002.35002.3500102,300
27 June 20242.40002.45002.34002.34002.3400157,200
26 June 20242.32002.41002.31002.37002.3700122,700
25 June 20242.36002.38002.31002.32002.32003,382,400
24 June 20242.26002.40002.26002.35002.3500241,500
21 June 20242.34002.35002.23002.28002.28001,039,900
20 June 20242.19002.38002.19002.34002.3400479,900
19 June 20242.11002.25002.11002.18002.180060,900
18 June 20242.09002.23002.09002.21002.2100134,100
17 June 20242.12002.18002.09002.14002.1400187,700
14 June 20242.20002.20002.11002.15002.1500103,300
13 June 20242.11002.19002.07002.13002.1300204,600
12 June 20242.16002.22002.15002.15002.1500136,200
11 June 20242.21002.21002.12002.12002.1200164,200
10 June 20242.10002.25002.10002.24002.2400230,900
07 June 20242.28002.29002.11002.13002.1300228,600
06 June 20242.30002.42002.28002.34002.3400179,100
05 June 20242.30002.35002.23002.29002.2900296,900
04 June 20242.33002.35002.25002.30002.3000381,200
03 June 20242.49002.51002.40002.41002.4100177,000
31 May 20242.49002.54002.47002.50002.5000247,100
30 May 20242.46002.54002.43002.45002.4500225,200
29 May 20242.50002.51002.45002.46002.4600319,500
28 May 20242.50002.58002.46002.51002.5100410,900
27 May 20242.48002.55002.45002.45002.4500159,700
24 May 20242.46002.52002.46002.47002.4700394,400
23 May 20242.41002.49002.40002.42002.4200253,700
22 May 20242.48002.50002.42002.42002.4200265,100
21 May 20242.37002.54002.37002.49002.4900401,900
17 May 20242.26002.38002.25002.34002.3400270,000
16 May 20242.33002.33002.18002.21002.2100206,200
15 May 20242.36002.37002.25002.34002.3400166,900
14 May 20242.33002.37002.31002.32002.3200195,300
13 May 20242.39002.46002.34002.34002.3400270,300
10 May 20242.37002.43002.32002.43002.4300271,100
09 May 20242.40002.42002.32002.32002.3200236,100
08 May 20242.38002.48002.35002.36002.3600200,300
07 May 20242.42002.52002.37002.39002.3900456,500
06 May 20242.36002.41002.31002.39002.3900293,400
03 May 20242.28002.40002.20002.27002.2700399,300
02 May 20242.30002.40002.25002.28002.2800295,800
01 May 20242.20002.35002.19002.29002.2900247,000
30 Apr 20242.25002.31002.14002.22002.2200742,500
29 Apr 20242.19002.35002.18002.25002.2500515,500
26 Apr 20242.09002.15002.07002.15002.1500177,100
25 Apr 20241.96002.08001.91002.07002.0700193,600
24 Apr 20242.06002.07001.94001.96001.9600473,400
23 Apr 20241.94002.05001.92002.04002.0400268,600
22 Apr 20241.92002.01001.88001.99001.9900193,700
19 Apr 20242.04002.09002.01002.06002.0600155,200
18 Apr 20242.08002.10002.01002.05002.0500562,000
17 Apr 20242.02002.13002.02002.06002.0600962,400
16 Apr 20241.95002.02001.91001.99001.9900165,400
15 Apr 20241.90001.98001.81001.98001.9800568,000
12 Apr 20242.10002.20001.96001.98001.9800405,300
11 Apr 20242.07002.13002.05002.07002.0700185,800
10 Apr 20242.00002.09001.91002.07002.0700327,000
09 Apr 20242.04002.11002.01002.06002.0600490,500
08 Apr 20242.17002.17001.96002.02002.0200220,100
05 Apr 20241.97002.14001.97002.11002.1100317,900
04 Apr 20242.05002.05001.94002.01002.0100169,900
03 Apr 20242.07002.08001.95002.05002.0500236,200
02 Apr 20241.90002.03001.80002.02002.0200237,500
01 Apr 20241.97002.06001.84001.86001.8600504,600
28 Mar 20241.82001.90001.74001.88001.8800116,000
27 Mar 20241.79001.80001.72001.74001.740069,000
26 Mar 20241.79001.80001.72001.76001.760069,600
25 Mar 20241.61001.82001.61001.82001.8200165,300
22 Mar 20241.62001.64001.57001.61001.610074,600
21 Mar 20241.61001.66001.59001.62001.6200119,500
20 Mar 20241.47001.58001.47001.56001.560058,300
19 Mar 20241.52001.55001.44001.52001.520062,700
18 Mar 20241.65001.65001.50001.52001.520068,100
15 Mar 20241.65001.65001.59001.60001.6000220,300
14 Mar 20241.64001.65001.57001.60001.600076,000
13 Mar 20241.61001.65001.52001.65001.6500162,200
12 Mar 20241.60001.60001.51001.60001.6000177,900
11 Mar 20241.58001.61001.56001.59001.5900407,100
08 Mar 20241.53001.59001.48001.56001.56001,108,200
07 Mar 20241.55001.55001.46001.52001.520085,800
06 Mar 20241.53001.56001.45001.50001.500064,600
05 Mar 20241.57001.61001.47001.51001.5100425,400
04 Mar 20241.40001.60001.39001.56001.5600278,100
01 Mar 20241.29001.41001.24001.41001.4100179,700
29 Feb 20241.28001.31001.28001.29001.290071,800
28 Feb 20241.24001.29001.24001.28001.2800129,300
27 Feb 20241.20001.27001.20001.24001.240065,500
26 Feb 20241.23001.23001.20001.21001.210086,400
23 Feb 20241.27001.27001.20001.23001.230029,900
22 Feb 20241.35001.35001.23001.24001.240047,800
21 Feb 20241.37001.37001.33001.34001.340041,300
20 Feb 20241.26001.40001.26001.36001.3600223,300
16 Feb 20241.24001.26001.10001.24001.2400134,400
15 Feb 20241.21001.23001.21001.23001.23009,900
14 Feb 20241.23001.25001.22001.22001.22008,800
13 Feb 20241.23001.26001.22001.25001.250077,500
12 Feb 20241.24001.27001.23001.23001.230041,500
09 Feb 20241.21001.26001.21001.25001.2500235,800
08 Feb 20241.20001.22001.19001.19001.190049,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...