Galiano Gold Inc. (0UIT.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:59PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2.0700 | 2.0700 | 1.9750 | 1.9750 | 1.9750 | 201 |
| 23 Apr 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 8,701 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 3,176 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 2.0450 | 2.0750 | 2.0450 | 2.0750 | 2.0750 | 2,700 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1,301 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 4,752 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 40,404 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 300 |
| 07 Mar 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 19 |
| 06 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,267 |
| 05 Mar 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 16,102 |
| 04 Mar 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 2,841 |
| 01 Mar 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3800 | 1.3800 | 1,759 |
| 29 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 5,522 |
| 28 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 40 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,024 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 4,969 |
| 21 Feb 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 167 |
| 20 Feb 2024 | 1.2700 | 1.3800 | 1.2600 | 1.3800 | 1.3800 | 1,059 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 30,933 |
| 15 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 10,273 |
| 12 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,042 |
| 09 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 18 |
| 08 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 4,745 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 17 |
| 02 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 295 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 27 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 3,286 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 416 |
| 19 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,452 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 12,366 |
| 16 Jan 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 718 |
| 15 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2 |
| 12 Jan 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3600 | 1.3600 | 6,320 |
| 11 Jan 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 3,543 |
| 10 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 14,241 |
| 09 Jan 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 8,356 |
| 08 Jan 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4000 | 1.4000 | 3,609 |
| 05 Jan 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 1,595 |
| 04 Jan 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 80 |
| 03 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 7,284 |
| 02 Jan 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 2,455 |
| 29 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 88 |
| 28 Dec 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 284 |
| 27 Dec 2023 | 1.2100 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 9,918 |
| 22 Dec 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 2,471 |
| 21 Dec 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 7,407 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 4,500 |
| 04 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.