NYSE American - Delayed Quote USD

Galiano Gold Inc. (GAU)

1.4400
+0.1000
+(7.46%)
At close: June 2 at 4:00:00 PM EDT
1.4499
+0.01
+(0.69%)
After hours: June 2 at 7:56:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.37001.50001.37001.44001.44002,119,200
May 30, 20251.35001.37001.32001.34001.3400281,400
May 29, 20251.40001.40001.31001.38001.38001,672,100
May 28, 20251.38001.40001.35001.40001.4000461,500
May 27, 20251.37001.39001.35001.37001.3700642,200
May 23, 20251.39001.43001.35001.41001.4100866,900
May 22, 20251.41001.41001.33001.37001.3700441,300
May 21, 20251.39001.42001.34001.38001.3800600,000
May 20, 20251.29001.38001.29001.38001.3800562,600
May 19, 20251.31001.32001.25001.29001.2900695,200
May 16, 20251.23001.31001.22001.28001.2800787,000
May 15, 20251.34001.36001.19001.26001.26001,895,600
May 14, 20251.50001.54001.41001.44001.44001,001,700
May 13, 20251.57001.60001.50001.54001.5400770,700
May 12, 20251.54001.57001.46001.57001.57001,642,100
May 9, 20251.62001.62001.54001.62001.62001,112,600
May 8, 20251.56001.59001.48001.48001.4800897,800
May 7, 20251.60001.64001.51001.57001.57001,421,800
May 6, 20251.38001.66001.38001.65001.65003,619,900
May 5, 20251.35001.39001.33001.34001.34001,413,300
May 2, 20251.33001.34001.30001.30001.3000235,600
May 1, 20251.30001.34001.29001.32001.3200404,700
Apr 30, 20251.31001.36001.30001.33001.3300413,300
Apr 29, 20251.36001.37001.33001.33001.3300514,800
Apr 28, 20251.33001.37001.31001.36001.3600511,700
Apr 25, 20251.32001.35001.30001.33001.3300747,300
Apr 24, 20251.30001.37001.27001.36001.3600994,700
Apr 23, 20251.33001.33001.26001.29001.29001,156,500
Apr 22, 20251.40001.41001.34001.35001.35001,152,300
Apr 21, 20251.40001.40001.34001.40001.40001,087,100
Apr 17, 20251.39001.40001.33001.34001.34001,345,300
Apr 16, 20251.39001.41001.37001.41001.41001,334,500
Apr 15, 20251.38001.38001.32001.32001.32001,010,300
Apr 14, 20251.29001.38001.28001.37001.37001,080,300
Apr 11, 20251.28001.40001.27001.31001.31002,121,400
Apr 10, 20251.13001.25001.13001.22001.22001,452,400
Apr 9, 20251.07001.18001.06001.16001.16001,938,900
Apr 8, 20251.10001.12001.01001.03001.03001,653,600
Apr 7, 20251.04001.14001.00001.07001.0700828,700
Apr 4, 20251.16001.17001.06001.06001.06001,129,400
Apr 3, 20251.13001.19001.12001.18001.1800812,000
Apr 2, 20251.16001.18001.13001.15001.1500607,600
Apr 1, 20251.22001.24001.16001.16001.1600966,800
Mar 31, 20251.26001.26001.19001.24001.2400821,500
Mar 28, 20251.29001.29001.23001.23001.2300810,000
Mar 27, 20251.28001.30001.24001.26001.2600735,200
Mar 26, 20251.25001.28001.24001.25001.2500931,900
Mar 25, 20251.25001.26001.23001.24001.2400551,400
Mar 24, 20251.27001.27001.22001.24001.2400574,600
Mar 21, 20251.30001.30001.25001.25001.2500690,000
Mar 20, 20251.32001.33001.30001.31001.3100386,100
Mar 19, 20251.26001.34001.25001.34001.3400860,300
Mar 18, 20251.32001.36001.25001.25001.25001,504,100
Mar 17, 20251.34001.43001.33001.40001.4000496,000
Mar 14, 20251.37001.37001.33001.35001.3500592,700
Mar 13, 20251.24001.35001.22001.34001.34001,962,800
Mar 12, 20251.23001.28001.20001.25001.2500584,800
Mar 11, 20251.16001.24001.16001.23001.2300980,100
Mar 10, 20251.24001.24001.14001.16001.16001,892,700
Mar 7, 20251.26001.29001.22001.25001.2500861,600
Mar 6, 20251.20001.25001.20001.24001.24001,115,800
Mar 5, 20251.17001.23001.16001.22001.2200621,300
Mar 4, 20251.17001.17001.10001.16001.1600848,000
Mar 3, 20251.16001.18001.13001.15001.1500513,500
Feb 28, 20251.13001.16001.11001.13001.1300611,900
Feb 27, 20251.25001.25001.17001.17001.1700569,300
Feb 26, 20251.21001.27001.21001.26001.2600603,800
Feb 25, 20251.26001.27001.21001.22001.2200341,000
Feb 24, 20251.29001.31001.23001.28001.2800551,400
Feb 21, 20251.33001.33001.27001.29001.29001,908,400
Feb 20, 20251.28001.35001.28001.32001.3200765,500
Feb 19, 20251.27001.29001.25001.28001.2800152,800
Feb 18, 20251.29001.29001.25001.27001.2700358,900
Feb 14, 20251.30001.37001.25001.26001.2600805,100
Feb 13, 20251.29001.33001.26001.32001.3200673,900
Feb 12, 20251.26001.30001.24001.29001.2900346,500
Feb 11, 20251.25001.28001.24001.25001.2500552,900
Feb 10, 20251.21001.26001.20001.26001.26001,736,100
Feb 7, 20251.20001.22001.17001.19001.1900547,600
Feb 6, 20251.20001.22001.18001.19001.1900793,400
Feb 5, 20251.16001.24001.16001.22001.2200880,700
Feb 4, 20251.15001.17001.13001.16001.1600489,800
Feb 3, 20251.11001.17001.09001.14001.1400647,800
Jan 31, 20251.15001.15001.09001.12001.1200570,200
Jan 30, 20251.18001.20001.11001.14001.14001,963,900
Jan 29, 20251.19001.22001.08001.18001.18001,602,500
Jan 28, 20251.15001.20001.14001.17001.1700791,600
Jan 27, 20251.15001.16001.12001.14001.1400637,400
Jan 24, 20251.18001.21001.17001.17001.1700353,700
Jan 23, 20251.15001.19001.12001.17001.1700586,900
Jan 22, 20251.16001.17001.13001.17001.1700593,400
Jan 21, 20251.07001.16001.07001.13001.13001,685,200
Jan 17, 20251.11001.12001.07001.09001.0900943,400
Jan 16, 20251.16001.18001.09001.12001.12001,446,900
Jan 15, 20251.24001.24001.14001.16001.16001,363,100
Jan 14, 20251.25001.27001.20001.24001.24001,983,100
Jan 13, 20251.25001.25001.20001.25001.2500484,000
Jan 10, 20251.27001.29001.24001.25001.2500775,100
Jan 8, 20251.28001.29001.24001.27001.2700402,800
Jan 7, 20251.28001.33001.26001.28001.2800352,500
Jan 6, 20251.30001.30001.25001.27001.2700424,600
Jan 3, 20251.30001.32001.26001.30001.3000240,200
Jan 2, 20251.24001.33001.24001.31001.3100771,200
Dec 31, 20241.22001.25001.22001.23001.2300471,200
Dec 30, 20241.25001.26001.21001.22001.2200421,600
Dec 27, 20241.24001.26001.24001.26001.2600269,400
Dec 26, 20241.24001.26001.22001.25001.2500389,600
Dec 24, 20241.23001.26001.22001.26001.260082,200
Dec 23, 20241.22001.25001.20001.23001.2300183,900
Dec 20, 20241.23001.26001.22001.22001.2200426,200
Dec 19, 20241.22001.24001.21001.24001.2400452,600
Dec 18, 20241.25001.27001.19001.20001.2000578,700
Dec 17, 20241.30001.31001.26001.27001.2700559,200
Dec 16, 20241.33001.34001.28001.30001.3000716,100
Dec 13, 20241.31001.33001.29001.33001.3300435,000
Dec 12, 20241.36001.37001.31001.31001.3100516,200
Dec 11, 20241.34001.39001.33001.38001.3800647,800
Dec 10, 20241.34001.36001.31001.34001.3400525,800
Dec 9, 20241.33001.40001.32001.32001.3200810,600
Dec 6, 20241.35001.35001.30001.31001.3100317,300
Dec 5, 20241.37001.38001.33001.34001.3400334,000
Dec 4, 20241.39001.41001.36001.37001.3700243,500
Dec 3, 20241.35001.43001.35001.40001.4000389,500
Dec 2, 20241.35001.42001.33001.33001.3300599,900
Nov 29, 20241.46001.47001.40001.41001.4100420,100
Nov 27, 20241.43001.46001.41001.44001.4400347,200
Nov 26, 20241.45001.45001.38001.40001.4000553,700
Nov 25, 20241.41001.53001.38001.44001.44001,137,500
Nov 22, 20241.41001.49001.39001.49001.4900481,200
Nov 21, 20241.42001.43001.36001.39001.3900781,100
Nov 20, 20241.45001.45001.38001.42001.4200389,300
Nov 19, 20241.53001.53001.42001.44001.4400695,900
Nov 18, 20241.43001.53001.43001.48001.4800552,600
Nov 15, 20241.46001.49001.39001.41001.4100454,300
Nov 14, 20241.45001.48001.42001.47001.4700297,300
Nov 13, 20241.45001.52001.40001.45001.45001,338,500
Nov 12, 20241.38001.46001.33001.43001.4300882,000
Nov 11, 20241.45001.45001.35001.40001.40001,472,500
Nov 8, 20241.61001.61001.44001.47001.47001,516,300
Nov 7, 20241.60001.63001.57001.59001.5900689,000
Nov 6, 20241.57001.61001.55001.59001.5900420,800
Nov 5, 20241.64001.68001.59001.62001.6200509,900
Nov 4, 20241.70001.71001.61001.64001.6400746,500
Nov 1, 20241.71001.77001.67001.69001.6900327,000
Oct 31, 20241.77001.77001.66001.71001.7100571,600
Oct 30, 20241.81001.81001.72001.79001.7900550,900
Oct 29, 20241.72001.82001.72001.78001.7800898,200
Oct 28, 20241.75001.78001.70001.74001.74001,350,400
Oct 25, 20241.83001.85001.75001.76001.7600707,300
Oct 24, 20241.75001.84001.75001.81001.8100846,800
Oct 23, 20241.76001.76001.68001.75001.75001,268,400
Oct 22, 20241.69001.70001.62001.70001.70001,037,100
Oct 21, 20241.58001.67001.57001.66001.66002,280,700
Oct 18, 20241.41001.53001.41001.48001.48002,349,600
Oct 17, 20241.48001.48001.40001.41001.4100569,100
Oct 16, 20241.45001.49001.44001.45001.4500351,900
Oct 15, 20241.42001.48001.39001.45001.4500765,500
Oct 14, 20241.43001.45001.41001.44001.4400317,100
Oct 11, 20241.41001.43001.40001.43001.4300542,000
Oct 10, 20241.34001.40001.32001.40001.4000580,100
Oct 9, 20241.33001.35001.30001.35001.3500629,200
Oct 8, 20241.36001.38001.34001.35001.3500401,000
Oct 7, 20241.39001.41001.36001.38001.3800382,800
Oct 4, 20241.41001.44001.38001.41001.4100542,200
Oct 3, 20241.42001.43001.38001.40001.4000446,900
Oct 2, 20241.45001.45001.40001.45001.4500633,200
Oct 1, 20241.42001.46001.40001.44001.4400601,300
Sep 30, 20241.42001.43001.40001.42001.4200639,600
Sep 27, 20241.49001.49001.41001.43001.4300503,900
Sep 26, 20241.52001.54001.47001.48001.4800871,100
Sep 25, 20241.50001.55001.48001.52001.5200665,600
Sep 24, 20241.45001.52001.44001.49001.4900805,700
Sep 23, 20241.49001.49001.44001.45001.4500581,600
Sep 20, 20241.50001.50001.44001.49001.4900901,600
Sep 19, 20241.50001.51001.43001.47001.4700546,600
Sep 18, 20241.49001.54001.45001.47001.4700602,500
Sep 17, 20241.49001.51001.47001.50001.5000516,400
Sep 16, 20241.53001.55001.49001.51001.5100372,100
Sep 13, 20241.52001.55001.50001.53001.5300570,400
Sep 12, 20241.43001.52001.43001.51001.5100881,000
Sep 11, 20241.38001.42001.37001.41001.4100399,100
Sep 10, 20241.31001.39001.30001.38001.3800536,600
Sep 9, 20241.31001.33001.29001.32001.3200323,600
Sep 6, 20241.32001.35001.29001.31001.3100625,300
Sep 5, 20241.38001.42001.34001.34001.3400579,200
Sep 4, 20241.38001.41001.35001.37001.3700611,200
Sep 3, 20241.44001.44001.35001.40001.4000912,500
Aug 30, 20241.53001.55001.46001.46001.4600387,000
Aug 29, 20241.53001.56001.52001.54001.5400540,700
Aug 28, 20241.55001.55001.49001.54001.5400696,600
Aug 27, 20241.55001.58001.54001.56001.5600479,100
Aug 26, 20241.61001.62001.56001.57001.5700385,200
Aug 23, 20241.58001.63001.52001.60001.60001,096,000
Aug 22, 20241.57001.58001.53001.57001.5700714,400
Aug 21, 20241.62001.63001.54001.60001.6000635,100
Aug 20, 20241.57001.64001.54001.64001.64001,632,000
Aug 19, 20241.42001.55001.42001.54001.54001,233,300
Aug 16, 20241.45001.47001.40001.42001.4200996,400
Aug 15, 20241.45001.46001.39001.44001.44001,029,700
Aug 14, 20241.32001.45001.32001.45001.45001,555,900
Aug 13, 20241.32001.40001.32001.37001.3700949,900
Aug 12, 20241.34001.40001.32001.33001.33001,472,900
Aug 9, 20241.46001.52001.24001.34001.34003,269,100
Aug 8, 20241.56001.60001.55001.57001.5700771,600
Aug 7, 20241.58001.61001.51001.56001.56001,592,100
Aug 6, 20241.57001.63001.55001.56001.5600363,300
Aug 5, 20241.48001.66001.39001.60001.60001,423,200
Aug 2, 20241.76001.78001.64001.69001.69001,273,400
Aug 1, 20241.83001.83001.71001.75001.7500810,600
Jul 31, 20241.75001.85001.75001.82001.8200801,500
Jul 30, 20241.77001.77001.71001.74001.7400481,800
Jul 29, 20241.77001.81001.73001.75001.7500701,200
Jul 26, 20241.77001.80001.74001.78001.7800854,400
Jul 25, 20241.71001.76001.67001.74001.74001,164,200
Jul 24, 20241.79001.86001.75001.76001.76001,215,500
Jul 23, 20241.75001.79001.70001.78001.78001,044,800
Jul 22, 20241.79001.80001.73001.76001.76001,238,700
Jul 19, 20241.81001.84001.78001.79001.7900988,000
Jul 18, 20241.90001.90001.82001.86001.86001,181,800
Jul 17, 20242.00002.00001.88001.89001.89001,719,700
Jul 16, 20241.92002.00001.91001.96001.96002,083,500
Jul 15, 20241.82001.95001.82001.89001.89001,292,000
Jul 12, 20241.79001.85001.77001.82001.82001,391,100
Jul 11, 20241.81001.85001.77001.83001.83001,482,000
Jul 10, 20241.79001.84001.79001.79001.7900659,300
Jul 9, 20241.80001.84001.77001.79001.79001,196,600
Jul 8, 20241.82001.83001.77001.79001.79001,748,700
Jul 5, 20241.77001.88001.77001.85001.85001,183,400
Jul 3, 20241.72001.80001.72001.77001.77001,058,700
Jul 2, 20241.72001.76001.70001.71001.7100721,800
Jul 1, 20241.72001.75001.69001.73001.7300860,300
Jun 28, 20241.73001.75001.70001.72001.7200638,500
Jun 27, 20241.72001.80001.71001.72001.7200686,000
Jun 26, 20241.70001.77001.68001.73001.7300965,200
Jun 25, 20241.75001.77001.69001.70001.7000615,000
Jun 24, 20241.67001.75001.65001.74001.74001,033,500
Jun 21, 20241.74001.74001.62001.64001.64001,134,900
Jun 20, 20241.62001.73001.60001.72001.72001,244,100
Jun 18, 20241.54001.62001.50001.59001.5900981,800
Jun 17, 20241.56001.58001.52001.56001.5600979,800
Jun 14, 20241.54001.58001.53001.56001.5600537,400
Jun 13, 20241.55001.60001.50001.53001.53001,173,200
Jun 12, 20241.58001.63001.57001.59001.59001,064,700
Jun 11, 20241.63001.63001.54001.56001.5600768,700
Jun 10, 20241.55001.64001.54001.62001.6200780,000
Jun 7, 20241.65001.67001.52001.57001.57002,239,600
Jun 6, 20241.67001.77001.66001.71001.7100535,400
Jun 5, 20241.63001.72001.62001.68001.68001,214,900
Jun 4, 20241.74001.74001.64001.68001.68001,968,000
Jun 3, 20241.85001.85001.76001.77001.7700868,500

Related Tickers

DC Dakota Gold Corp.
3.1600
+3.27%
 
PZG Paramount Gold Nevada Corp.
0.5900
+6.48%
 
CXBMF Calibre Mining Corp.
2.4000
+4.12%
 
FSM Fortuna Mining Corp.
6.56
+12.14%
 
CGAU Centerra Gold Inc.
7.53
+5.61%
 
GWM.V Galway Metals Inc.
0.3900
+2.63%
 
ORE.TO Orezone Gold Corporation
1.4000
+10.24%
 
SPA.V Spanish Mountain Gold Ltd.
0.1750
+9.38%
 
DPMLF Dundee Precious Metals Inc.
15.95
+3.84%
 
EGO Eldorado Gold Corporation
21.00
+4.53%