Galiano Gold Inc.のデータ

Galiano Gold Inc.の基本情報

名前 Galiano Gold Inc.
ティッカー GAU
Canada
上場年 nan
セクター Basic Industries

Galiano Gold Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.43 1.26 1.41 1.29 3327500.0 1.29
2021-02-12 1.44 1.34 1.35 1.41 1266600.0 1.41
2021-02-11 1.44 1.35 1.39 1.39 1554000.0 1.39
2021-02-10 1.43 1.32 1.41 1.41 2124600.0 1.41
2021-02-09 1.44 1.36 1.4 1.4 1938100.0 1.4
2021-02-08 1.37 1.3 1.3 1.37 2389300.0 1.37
2021-02-05 1.27 1.19 1.2 1.26 1119400.0 1.26
2021-02-04 1.22 1.13 1.16 1.22 2596300.0 1.22
2021-02-03 1.23 1.19 1.2 1.2 783800.0 1.2
2021-02-02 1.22 1.17 1.2 1.19 1587400.0 1.19
2021-02-01 1.3 1.2 1.25 1.26 3870000.0 1.26
2021-01-29 1.23 1.14 1.15 1.16 2549300.0 1.16
2021-01-28 1.14 1.07 1.12 1.12 1506500.0 1.12
2021-01-27 1.14 1.07 1.11 1.09 1633700.0 1.09
2021-01-26 1.16 1.14 1.14 1.15 778400.0 1.15
2021-01-25 1.2 1.14 1.19 1.14 923300.0 1.14
2021-01-22 1.21 1.15 1.17 1.2 1105900.0 1.2
2021-01-21 1.24 1.15 1.18 1.22 1603200.0 1.22
2021-01-20 1.2 1.14 1.15 1.19 2221700.0 1.19
2021-01-19 1.14 1.1 1.14 1.13 1807200.0 1.13
2021-01-15 1.15 1.11 1.15 1.13 1053400.0 1.13
2021-01-14 1.18 1.13 1.17 1.15 1396600.0 1.15
2021-01-13 1.18 1.15 1.15 1.16 1704600.0 1.16
2021-01-12 1.18 1.13 1.16 1.17 907500.0 1.17
2021-01-11 1.16 1.12 1.15 1.16 1264700.0 1.16
2021-01-08 1.24 1.12 1.24 1.14 2235600.0 1.14
2021-01-07 1.3 1.25 1.29 1.26 1356800.0 1.26
2021-01-06 1.31 1.24 1.3 1.31 1002300.0 1.31
2021-01-05 1.34 1.24 1.32 1.32 1798200.0 1.32
2021-01-04 1.28 1.17 1.18 1.27 2590100.0 1.27
2020-12-31 1.19 1.12 1.17 1.13 1014800.0 1.13
2020-12-30 1.18 1.13 1.14 1.18 851500.0 1.18
2020-12-29 1.16 1.11 1.14 1.14 682700.0 1.14
2020-12-28 1.21 1.14 1.19 1.14 739200.0 1.14
2020-12-24 1.18 1.13 1.14 1.17 229600.0 1.17
2020-12-23 1.16 1.13 1.13 1.16 562300.0 1.16
2020-12-22 1.19 1.12 1.18 1.12 969900.0 1.12
2020-12-21 1.25 1.19 1.21 1.2 1121700.0 1.2
2020-12-18 1.27 1.2 1.27 1.23 1139700.0 1.23
2020-12-17 1.28 1.19 1.19 1.28 1902900.0 1.28
2020-12-16 1.18 1.13 1.14 1.16 1070400.0 1.16
2020-12-15 1.14 1.12 1.12 1.13 1459500.0 1.13
2020-12-14 1.15 1.09 1.13 1.1 1028300.0 1.1
2020-12-11 1.17 1.1 1.12 1.14 1249900.0 1.14
2020-12-10 1.17 1.12 1.14 1.12 524800.0 1.12
2020-12-09 1.19 1.11 1.17 1.14 1082500.0 1.14
2020-12-08 1.21 1.16 1.21 1.18 634400.0 1.18
2020-12-07 1.23 1.16 1.17 1.2 1001200.0 1.2
2020-12-04 1.21 1.15 1.17 1.16 820800.0 1.16
2020-12-03 1.21 1.17 1.2 1.19 597000.0 1.19
2020-12-02 1.23 1.18 1.22 1.2 449500.0 1.2
2020-12-01 1.23 1.16 1.18 1.22 1599100.0 1.22
2020-11-30 1.18 1.12 1.13 1.16 1120800.0 1.16
2020-11-27 1.14 1.09 1.13 1.13 523700.0 1.13
2020-11-25 1.14 1.1 1.1 1.14 808400.0 1.14
2020-11-24 1.12 1.06 1.07 1.08 1638800.0 1.08
2020-11-23 1.16 1.08 1.15 1.11 1728400.0 1.11
2020-11-20 1.21 1.16 1.18 1.17 854700.0 1.17
2020-11-19 1.18 1.11 1.11 1.17 1913300.0 1.17
2020-11-18 1.17 1.13 1.14 1.14 1312500.0 1.14
2020-11-17 1.19 1.15 1.17 1.16 1043600.0 1.16
2020-11-16 1.21 1.17 1.21 1.19 1375800.0 1.19
2020-11-13 1.25 1.2 1.25 1.21 944700.0 1.21
2020-11-12 1.26 1.2 1.22 1.21 1133700.0 1.21
2020-11-11 1.25 1.2 1.22 1.21 1518500.0 1.21
2020-11-10 1.3 1.24 1.3 1.25 1448500.0 1.25
2020-11-09 1.3 1.22 1.3 1.28 2176600.0 1.28
2020-11-06 1.45 1.32 1.4 1.37 2502400.0 1.37
2020-11-05 1.51 1.36 1.36 1.5 2462200.0 1.5
2020-11-04 1.39 1.3 1.36 1.33 957000.0 1.33
2020-11-03 1.42 1.36 1.41 1.37 1073300.0 1.37
2020-11-02 1.4 1.31 1.37 1.38 975700.0 1.38
2020-10-30 1.36 1.3 1.35 1.36 1004600.0 1.36
2020-10-29 1.39 1.32 1.35 1.35 781700.0 1.35
2020-10-28 1.47 1.34 1.42 1.36 1285000.0 1.36
2020-10-27 1.55 1.49 1.52 1.51 655900.0 1.51
2020-10-26 1.61 1.48 1.57 1.5 1382500.0 1.5
2020-10-23 1.64 1.53 1.63 1.57 1281500.0 1.57
2020-10-22 1.64 1.39 1.4 1.64 6189300.0 1.64
2020-10-21 1.46 1.4 1.42 1.44 893500.0 1.44
2020-10-20 1.44 1.38 1.38 1.4 991800.0 1.4
2020-10-19 1.42 1.37 1.38 1.4 994900.0 1.4
2020-10-16 1.42 1.37 1.4 1.39 670800.0 1.39
2020-10-15 1.42 1.38 1.4 1.4 824400.0 1.4
2020-10-14 1.43 1.35 1.36 1.42 930700.0 1.42
2020-10-13 1.37 1.3 1.36 1.35 1029600.0 1.35
2020-10-12 1.39 1.36 1.39 1.37 883900.0 1.37
2020-10-09 1.39 1.33 1.35 1.37 2185400.0 1.37
2020-10-08 1.32 1.26 1.28 1.31 1075400.0 1.31
2020-10-07 1.33 1.25 1.31 1.27 1196700.0 1.27
2020-10-06 1.38 1.28 1.34 1.28 1452900.0 1.28
2020-10-05 1.4 1.33 1.36 1.34 823900.0 1.34
2020-10-02 1.39 1.31 1.32 1.35 935700.0 1.35
2020-10-01 1.4 1.34 1.38 1.35 891800.0 1.35
2020-09-30 1.42 1.36 1.42 1.38 907000.0 1.38
2020-09-29 1.47 1.38 1.39 1.44 1033900.0 1.44
2020-09-28 1.41 1.31 1.35 1.37 788800.0 1.37
2020-09-25 1.36 1.29 1.35 1.35 1064800.0 1.35
2020-09-24 1.4 1.27 1.29 1.35 1488000.0 1.35
2020-09-23 1.42 1.29 1.4 1.3 2169300.0 1.3
2020-09-22 1.46 1.37 1.46 1.43 1212600.0 1.43
2020-09-21 1.51 1.43 1.46 1.44 1010800.0 1.44
2020-09-18 1.6 1.52 1.6 1.54 868500.0 1.54
2020-09-17 1.58 1.46 1.49 1.56 884700.0 1.56
2020-09-16 1.57 1.5 1.55 1.54 887100.0 1.54
2020-09-15 1.58 1.5 1.54 1.53 1134100.0 1.53
2020-09-14 1.55 1.45 1.54 1.53 1281100.0 1.53
2020-09-11 1.48 1.42 1.43 1.45 1026800.0 1.45
2020-09-10 1.5 1.4 1.45 1.43 1175000.0 1.43
2020-09-09 1.53 1.42 1.48 1.43 1525000.0 1.43
2020-09-08 1.51 1.37 1.45 1.45 1235300.0 1.45
2020-09-04 1.52 1.43 1.49 1.48 1472400.0 1.48
2020-09-03 1.52 1.37 1.45 1.52 1781300.0 1.52
2020-09-02 1.53 1.41 1.52 1.48 2391900.0 1.48
2020-09-01 1.62 1.52 1.62 1.55 1560800.0 1.55
2020-08-31 1.67 1.58 1.65 1.58 1189200.0 1.58
2020-08-28 1.65 1.59 1.62 1.62 1487900.0 1.62
2020-08-27 1.68 1.55 1.68 1.59 1702500.0 1.59
2020-08-26 1.68 1.56 1.57 1.68 1411100.0 1.68
2020-08-25 1.62 1.51 1.62 1.59 1321200.0 1.59
2020-08-24 1.65 1.53 1.63 1.57 1322400.0 1.57
2020-08-21 1.65 1.59 1.63 1.63 1440100.0 1.63
2020-08-20 1.72 1.56 1.56 1.68 2267000.0 1.68
2020-08-19 1.69 1.55 1.67 1.56 2065400.0 1.56
2020-08-18 1.84 1.67 1.81 1.68 2047100.0 1.68
2020-08-17 1.78 1.7 1.74 1.76 2239600.0 1.76
2020-08-14 1.75 1.61 1.75 1.66 1466600.0 1.66
2020-08-13 1.77 1.67 1.68 1.73 1660500.0 1.73
2020-08-12 1.73 1.61 1.68 1.64 1387900.0 1.64
2020-08-11 1.67 1.53 1.58 1.6 3059600.0 1.6
2020-08-10 1.85 1.66 1.8 1.68 2241200.0 1.68
2020-08-07 1.84 1.7 1.82 1.76 3605300.0 1.76
2020-08-06 2.06 1.87 2.05 1.89 3715400.0 1.89
2020-08-05 2.12 1.94 2.12 2.03 4815100.0 2.03
2020-08-04 2.05 1.82 1.9 2.04 3956800.0 2.04
2020-08-03 1.99 1.82 1.98 1.9 1581200.0 1.9
2020-07-31 1.94 1.74 1.76 1.88 3426800.0 1.88
2020-07-30 1.87 1.68 1.81 1.74 2085900.0 1.74
2020-07-29 1.9 1.76 1.83 1.85 2103600.0 1.85
2020-07-28 1.86 1.72 1.8 1.83 2648400.0 1.83
2020-07-27 1.84 1.68 1.72 1.78 3887100.0 1.78
2020-07-24 1.65 1.53 1.55 1.62 2248600.0 1.62
2020-07-23 1.61 1.46 1.6 1.53 2554400.0 1.53
2020-07-22 1.65 1.55 1.62 1.59 1987800.0 1.59
2020-07-21 1.64 1.55 1.6 1.56 1981500.0 1.56
2020-07-20 1.58 1.52 1.57 1.54 2044500.0 1.54
2020-07-17 1.56 1.46 1.55 1.52 1385100.0 1.52
2020-07-16 1.57 1.47 1.55 1.5 1385400.0 1.5
2020-07-15 1.6 1.52 1.6 1.56 1467600.0 1.56
2020-07-14 1.63 1.47 1.55 1.58 2196400.0 1.58
2020-07-13 1.82 1.53 1.82 1.54 3701500.0 1.54
2020-07-10 1.78 1.65 1.69 1.68 2842900.0 1.68
2020-07-09 1.65 1.51 1.65 1.63 2849800.0 1.63
2020-07-08 1.69 1.49 1.69 1.56 2534300.0 1.56
2020-07-07 1.6 1.4 1.4 1.53 3399600.0 1.53
2020-07-06 1.45 1.38 1.42 1.42 1343000.0 1.42
2020-07-02 1.45 1.35 1.36 1.39 1918800.0 1.39
2020-07-01 1.37 1.32 1.36 1.37 1223400.0 1.37
2020-06-30 1.36 1.3 1.34 1.33 2093400.0 1.33
2020-06-29 1.3 1.25 1.28 1.3 1887100.0 1.3
2020-06-26 1.23 1.17 1.21 1.22 679900.0 1.22
2020-06-25 1.25 1.2 1.21 1.22 717200.0 1.22
2020-06-24 1.29 1.22 1.29 1.24 672500.0 1.24
2020-06-23 1.27 1.24 1.24 1.27 782000.0 1.27
2020-06-22 1.24 1.19 1.23 1.22 532600.0 1.22
2020-06-19 1.21 1.13 1.16 1.17 458900.0 1.17
2020-06-18 1.15 1.1 1.15 1.1 277500.0 1.1
2020-06-17 1.17 1.11 1.17 1.11 191400.0 1.11
2020-06-16 1.18 1.1 1.18 1.11 354100.0 1.11
2020-06-15 1.16 1.1 1.11 1.15 341600.0 1.15
2020-06-12 1.2 1.13 1.16 1.14 232200.0 1.14
2020-06-11 1.23 1.13 1.23 1.15 621500.0 1.15
2020-06-10 1.25 1.15 1.16 1.23 811500.0 1.23
2020-06-09 1.16 1.12 1.15 1.14 304400.0 1.14
2020-06-08 1.16 1.11 1.16 1.13 330200.0 1.13
2020-06-05 1.17 1.1 1.11 1.15 492000.0 1.15
2020-06-04 1.15 1.11 1.12 1.13 246900.0 1.13
2020-06-03 1.14 1.1 1.14 1.11 495300.0 1.11
2020-06-02 1.18 1.13 1.15 1.15 369100.0 1.15
2020-06-01 1.2 1.15 1.18 1.17 343100.0 1.17
2020-05-29 1.18 1.13 1.13 1.18 273500.0 1.18
2020-05-28 1.23 1.13 1.15 1.14 439200.0 1.14
2020-05-27 1.19 1.08 1.1 1.18 739900.0 1.18
2020-05-26 1.19 1.12 1.18 1.15 533300.0 1.15
2020-05-22 1.21 1.15 1.2 1.18 471400.0 1.18
2020-05-21 1.24 1.14 1.24 1.2 480600.0 1.2
2020-05-20 1.31 1.21 1.3 1.22 592900.0 1.22
2020-05-19 1.33 1.25 1.3 1.28 705900.0 1.28
2020-05-18 1.3 1.23 1.29 1.24 681300.0 1.24
2020-05-15 1.27 1.19 1.23 1.27 743900.0 1.27
2020-05-14 1.22 1.1 1.12 1.2 551600.0 1.2
2020-05-13 1.18 1.1 1.14 1.12 605700.0 1.12
2020-05-12 1.22 1.14 1.22 1.16 586200.0 1.16
2020-05-11 1.26 1.18 1.24 1.21 868200.0 1.21
2020-05-08 1.27 1.16 1.26 1.2 917200.0 1.2
2020-05-07 1.21 1.13 1.18 1.2 688700.0 1.2
2020-05-06 1.19 1.08 1.18 1.11 464100.0 1.11
2020-05-05 1.19 1.13 1.14 1.17 204900.0 1.17
2020-05-04 1.14 1.08 1.1 1.13 557800.0 1.13
2020-05-01 1.14 1.05 1.08 1.09 421000.0 1.09
2020-04-30 1.18 1.08 1.16 1.12 521200.0 1.12
2020-04-29 1.18 1.11 1.12 1.18 897100.0 1.18
2020-04-28 1.21 1.11 1.21 1.12 591700.0 1.12
2020-04-27 1.2 1.12 1.2 1.17 675600.0 1.17
2020-04-24 1.21 1.1 1.21 1.17 751200.0 1.17
2020-04-23 1.28 1.14 1.28 1.14 1622400.0 1.14
2020-04-22 1.22 1.13 1.13 1.2 972600.0 1.2
2020-04-21 1.12 1.04 1.11 1.1 593800.0 1.1
2020-04-20 1.12 0.96 0.96 1.11 1354900.0 1.11
2020-04-17 1.01 0.93 0.97 0.99 1245800.0 0.99
2020-04-16 0.97 0.91 0.93 0.97 1162200.0 0.97
2020-04-15 0.92 0.87 0.9 0.89 261900.0 0.89
2020-04-14 0.97 0.92 0.94 0.93 893800.0 0.93
2020-04-13 0.91 0.86 0.88 0.91 607600.0 0.91
2020-04-09 0.88 0.84 0.86 0.86 668500.0 0.86
2020-04-08 0.86 0.83 0.83 0.85 51000.0 0.85
2020-04-07 0.88 0.83 0.88 0.84 218500.0 0.84
2020-04-06 0.87 0.84 0.84 0.87 217900.0 0.87
2020-04-03 0.87 0.82 0.86 0.84 147900.0 0.84
2020-04-02 0.88 0.79 0.82 0.85 155900.0 0.85
2020-04-01 0.9 0.78 0.79 0.86 380000.0 0.86
2020-03-31 0.83 0.78 0.83 0.79 155200.0 0.79
2020-03-30 0.87 0.79 0.86 0.83 215100.0 0.83
2020-03-27 0.9 0.83 0.9 0.86 224500.0 0.86
2020-03-26 0.9 0.87 0.88 0.88 214500.0 0.88
2020-03-25 0.89 0.78 0.78 0.88 366800.0 0.88
2020-03-24 0.83 0.76 0.76 0.8 404000.0 0.8
2020-03-23 0.75 0.7 0.72 0.72 238500.0 0.72
2020-03-20 0.76 0.7 0.74 0.71 168800.0 0.71
2020-03-19 0.74 0.62 0.68 0.72 416000.0 0.72
2020-03-18 0.78 0.68 0.72 0.71 433900.0 0.71
2020-03-17 0.79 0.7 0.7 0.77 487000.0 0.77
2020-03-16 0.75 0.61 0.65 0.71 491500.0 0.71
2020-03-13 0.82 0.66 0.8 0.72 1151300.0 0.72
2020-03-12 0.84 0.56 0.78 0.8 989600.0 0.8
2020-03-11 0.9 0.84 0.88 0.86 349800.0 0.86
2020-03-10 0.9 0.83 0.84 0.9 378900.0 0.9
2020-03-09 0.92 0.85 0.91 0.86 654400.0 0.86
2020-03-06 0.93 0.86 0.92 0.92 647300.0 0.92
2020-03-05 0.94 0.91 0.94 0.92 314100.0 0.92
2020-03-04 0.94 0.89 0.93 0.9 516900.0 0.9
2020-03-03 0.93 0.87 0.89 0.93 778700.0 0.93
2020-03-02 0.9 0.85 0.85 0.87 426000.0 0.87
2020-02-28 0.91 0.85 0.9 0.85 1210600.0 0.85
2020-02-27 0.97 0.9 0.96 0.95 742500.0 0.95
2020-02-26 0.99 0.96 0.97 0.97 236100.0 0.97
2020-02-25 1.05 0.99 1.02 1.0 706300.0 1.0
2020-02-24 1.07 1.0 1.05 1.02 1041300.0 1.02
2020-02-21 1.0 0.91 0.92 1.0 1180000.0 1.0
2020-02-20 0.95 0.9 0.94 0.91 824900.0 0.91
2020-02-19 0.94 0.9 0.92 0.93 318200.0 0.93
2020-02-18 0.94 0.89 0.91 0.92 485000.0 0.92