Want to see TSE:GGO full AI Analyst Report?
Galleon Gold (GGO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.09 | 1.11 | 1.00 | 1.03 | 1.03 | -5.50% | 224,397 | 2.01 |
| Oct 29, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 42,509 | 0.38 |
| Oct 28, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | +0.00% | 57,733 | 0.52 |
| Oct 27, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | +1.82% | 84,786 | 0.77 |
| Oct 26, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | +1.85% | 148,633 | 1.36 |
| Oct 23, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | +0.47% | 132,252 | 1.23 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.05 | 1.08 | 1.08 | -7.33% | 198,010 | 1.87 |
| Oct 21, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | +0.87% | 57,869 | 0.55 |
| Oct 20, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -0.86% | 139,197 | 1.33 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | -4.92% | 404,083 | 4.07 |
| Oct 16, 2026 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 100,306 | 1.02 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -3.79% | 75,872 | 0.77 |
| Oct 14, 2026 | 1.34 | 1.35 | 1.26 | 1.32 | 1.32 | -5.04% | 224,671 | 2.34 |
| Oct 13, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | +1.83% | 61,834 | 0.63 |
| Oct 12, 2026 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | +3.41% | 78,968 | 0.78 |
| Oct 08, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | +1.54% | 238,828 | 2.45 |
| Oct 07, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 159,324 | 1.67 |
| Oct 06, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | +3.82% | 186,891 | 2.00 |
| Oct 05, 2026 | 1.27 | 1.32 | 1.22 | 1.31 | 1.31 | +6.50% | 235,093 | 2.56 |
| Oct 02, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | +2.50% | 134,252 | 1.45 |
| Oct 01, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 97,030 | 1.06 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.15% | 131,838 | 1.24 |
| Sep 29, 2026 | 1.17 | 1.28 | 1.15 | 1.27 | 1.27 | +8.55% | 229,668 | 2.22 |
| Sep 28, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 176,501 | 1.76 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | +1.72% | 42,607 | 0.42 |
| Sep 24, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 95,888 | 0.96 |
| Sep 23, 2026 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 195,300 | 1.98 |
| Sep 22, 2026 | 1.11 | 1.23 | 1.11 | 1.21 | 1.21 | +8.04% | 302,764 | 3.21 |
| Sep 21, 2026 | 1.09 | 1.15 | 1.08 | 1.12 | 1.12 | +3.70% | 201,743 | 2.08 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 14,830 | 0.15 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | +2.83% | 42,583 | 0.43 |
| Sep 16, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 115,145 | 1.16 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -2.68% | 76,498 | 0.76 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | +0.00% | 45,101 | 0.44 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | +1.82% | 28,265 | 0.27 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.93% | 98,583 | 0.94 |
| Sep 09, 2026 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -1.29% | 153,470 | 1.45 |
| Sep 08, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | +0.87% | 54,930 | 0.51 |
| Sep 07, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 27,121 | 0.24 |
| Sep 03, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | +0.87% | 52,618 | 0.46 |
| Sep 02, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | +0.88% | 63,130 | 0.54 |
| Sep 01, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -4.20% | 57,874 | 0.49 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | +0.00% | 51,019 | 0.43 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 76,709 | 0.60 |
| Aug 27, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | +4.17% | 73,931 | 0.55 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.41% | 55,064 | 0.40 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | +0.42% | 80,003 | 0.58 |
| Aug 24, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | +1.69% | 130,787 | 0.89 |