UK markets open in 4 hours 12 minutes
NIKKEI 225
39,157.00 +118.84 (+0.30%) HANG SENG
18,001.32 -365.63 (-1.99%) CRUDE OIL
77.61 -0.13 (-0.17%) GOLD FUTURES
2,319.20 -7.80 (-0.34%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,510.63 -1,281.47 (-2.34%)
Galiano Gold Inc. (GAU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 230,900 |
| 07 Jun 2024 | 2.2800 | 2.2900 | 2.1100 | 2.1300 | 2.1300 | 228,600 |
| 06 Jun 2024 | 2.3000 | 2.4200 | 2.2800 | 2.3400 | 2.3400 | 179,100 |
| 05 Jun 2024 | 2.3000 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 296,900 |
| 04 Jun 2024 | 2.3300 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 381,200 |
| 03 Jun 2024 | 2.4900 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 177,000 |
| 31 May 2024 | 2.4900 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 247,100 |
| 30 May 2024 | 2.4600 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 225,200 |
| 29 May 2024 | 2.5000 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 319,500 |
| 28 May 2024 | 2.5000 | 2.5800 | 2.4600 | 2.5100 | 2.5100 | 410,900 |
| 27 May 2024 | 2.4800 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 159,700 |
| 24 May 2024 | 2.4600 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 394,400 |
| 23 May 2024 | 2.4100 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 253,700 |
| 22 May 2024 | 2.4800 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 265,100 |
| 21 May 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4900 | 2.4900 | 401,900 |
| 17 May 2024 | 2.2600 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 270,000 |
| 16 May 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2100 | 2.2100 | 206,200 |
| 15 May 2024 | 2.3600 | 2.3700 | 2.2500 | 2.3400 | 2.3400 | 166,900 |
| 14 May 2024 | 2.3300 | 2.3700 | 2.3100 | 2.3200 | 2.3200 | 195,300 |
| 13 May 2024 | 2.3900 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 270,300 |
| 10 May 2024 | 2.3700 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | 271,100 |
| 09 May 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 236,100 |
| 08 May 2024 | 2.3800 | 2.4800 | 2.3500 | 2.3600 | 2.3600 | 200,300 |
| 07 May 2024 | 2.4200 | 2.5200 | 2.3700 | 2.3900 | 2.3900 | 456,500 |
| 06 May 2024 | 2.3600 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 293,400 |
| 03 May 2024 | 2.2800 | 2.4000 | 2.2000 | 2.2700 | 2.2700 | 399,300 |
| 02 May 2024 | 2.3000 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 295,800 |
| 01 May 2024 | 2.2000 | 2.3500 | 2.1900 | 2.2900 | 2.2900 | 247,000 |
| 30 Apr 2024 | 2.2500 | 2.3100 | 2.1400 | 2.2200 | 2.2200 | 742,500 |
| 29 Apr 2024 | 2.1900 | 2.3500 | 2.1800 | 2.2500 | 2.2500 | 515,500 |
| 26 Apr 2024 | 2.0900 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 177,100 |
| 25 Apr 2024 | 1.9600 | 2.0800 | 1.9100 | 2.0700 | 2.0700 | 193,600 |
| 24 Apr 2024 | 2.0600 | 2.0700 | 1.9400 | 1.9600 | 1.9600 | 473,400 |
| 23 Apr 2024 | 1.9400 | 2.0500 | 1.9200 | 2.0400 | 2.0400 | 268,600 |
| 22 Apr 2024 | 1.9200 | 2.0100 | 1.8800 | 1.9900 | 1.9900 | 193,700 |
| 19 Apr 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 155,200 |
| 18 Apr 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 562,000 |
| 17 Apr 2024 | 2.0200 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 962,400 |
| 16 Apr 2024 | 1.9500 | 2.0200 | 1.9100 | 1.9900 | 1.9900 | 165,400 |
| 15 Apr 2024 | 1.9000 | 1.9800 | 1.8100 | 1.9800 | 1.9800 | 568,000 |
| 12 Apr 2024 | 2.1000 | 2.2000 | 1.9600 | 1.9800 | 1.9800 | 405,300 |
| 11 Apr 2024 | 2.0700 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 185,800 |
| 10 Apr 2024 | 2.0000 | 2.0900 | 1.9100 | 2.0700 | 2.0700 | 327,000 |
| 09 Apr 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0600 | 2.0600 | 490,500 |
| 08 Apr 2024 | 2.1700 | 2.1700 | 1.9600 | 2.0200 | 2.0200 | 220,100 |
| 05 Apr 2024 | 1.9700 | 2.1400 | 1.9700 | 2.1100 | 2.1100 | 317,900 |
| 04 Apr 2024 | 2.0500 | 2.0500 | 1.9400 | 2.0100 | 2.0100 | 169,900 |
| 03 Apr 2024 | 2.0700 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 236,200 |
| 02 Apr 2024 | 1.9000 | 2.0300 | 1.8000 | 2.0200 | 2.0200 | 237,500 |
| 01 Apr 2024 | 1.9700 | 2.0600 | 1.8400 | 1.8600 | 1.8600 | 504,600 |
| 28 Mar 2024 | 1.8200 | 1.9000 | 1.7400 | 1.8800 | 1.8800 | 116,000 |
| 27 Mar 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 69,000 |
| 26 Mar 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 69,600 |
| 25 Mar 2024 | 1.6100 | 1.8200 | 1.6100 | 1.8200 | 1.8200 | 165,300 |
| 22 Mar 2024 | 1.6200 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 74,600 |
| 21 Mar 2024 | 1.6100 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 119,500 |
| 20 Mar 2024 | 1.4700 | 1.5800 | 1.4700 | 1.5600 | 1.5600 | 58,300 |
| 19 Mar 2024 | 1.5200 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 62,700 |
| 18 Mar 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 68,100 |
| 15 Mar 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 220,300 |
| 14 Mar 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 76,000 |
| 13 Mar 2024 | 1.6100 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 162,200 |
| 12 Mar 2024 | 1.6000 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 177,900 |
| 11 Mar 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 407,100 |
| 08 Mar 2024 | 1.5300 | 1.5900 | 1.4800 | 1.5600 | 1.5600 | 1,108,200 |
| 07 Mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 85,800 |
| 06 Mar 2024 | 1.5300 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 64,600 |
| 05 Mar 2024 | 1.5700 | 1.6100 | 1.4700 | 1.5100 | 1.5100 | 425,400 |
| 04 Mar 2024 | 1.4000 | 1.6000 | 1.3900 | 1.5600 | 1.5600 | 278,100 |
| 01 Mar 2024 | 1.2900 | 1.4100 | 1.2400 | 1.4100 | 1.4100 | 179,700 |
| 29 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 71,800 |
| 28 Feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 129,300 |
| 27 Feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 65,500 |
| 26 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 86,400 |
| 23 Feb 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 29,900 |
| 22 Feb 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 47,800 |
| 21 Feb 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 41,300 |
| 20 Feb 2024 | 1.2600 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 223,300 |
| 16 Feb 2024 | 1.2400 | 1.2600 | 1.1000 | 1.2400 | 1.2400 | 134,400 |
| 15 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 9,900 |
| 14 Feb 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 8,800 |
| 13 Feb 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 77,500 |
| 12 Feb 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 41,500 |
| 09 Feb 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 235,800 |
| 08 Feb 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 49,500 |
| 07 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 25,900 |
| 06 Feb 2024 | 1.1900 | 1.2000 | 1.0900 | 1.2000 | 1.2000 | 169,600 |
| 05 Feb 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 20,300 |
| 02 Feb 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 55,700 |
| 01 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 80,600 |
| 31 Jan 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 35,800 |
| 30 Jan 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 76,500 |
| 29 Jan 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 81,200 |
| 26 Jan 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 5,000 |
| 25 Jan 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 111,700 |
| 24 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 15,000 |
| 23 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 58,300 |
| 22 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 43,000 |
| 19 Jan 2024 | 1.3100 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | 144,200 |
| 18 Jan 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 44,800 |
| *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.