TSX · GAU · stock

Galiano Gold Inc. (GAU) stock price history

Every TSX trading session of Galiano Gold Inc. from Jan 28, 2009 to Sep 28, 2026: 4,433 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GAU data, free keyYear by year table

GAU adjusted close, 2009 to 2026

GAUGaliano Gold Inc.
CA$2.73-13.1% over one year
2010201520202025
CA$9.29
All time high, 2011
CA$4.91
52 week high, CA$2.35 low
4,433
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

GAU key facts

  • Galiano Gold Inc. (GAU) closed at CA$2.73 on Sep 28, 2026 on TSX.
  • GAU's all time high close is CA$9.29, set on Sep 15, 2011; its all time low close is CA$0.4800 on May 25, 2022.
  • GAU's 52 week range is CA$2.35 to CA$4.91.
  • GAU returned -13.1% over the year to Sep 28, 2026 and +206.7% over five years.
  • Over ten years GAU returned -51%, -6.8% a year compounded.
  • GAU's deepest drawdown was -94.8% from Sep 15, 2011 to May 25, 2022.
  • DataCedar holds 4,433 daily sessions of GAU history from Jan 28, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GAU price chart, 2009 to 2026

GAU adjusted close, Jan 28, 2009 to Sep 28, 2026CA$0.5100CA$1.34CA$3.50CA$9.162010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GAU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.2%
3 months+1.5%
6 months-13.3%
Year to date-22.9%
1 year-13.1%
3 years+245.6%
5 years+206.7%
10 years-50.8%
Since Jan 28, 2009+115.0%
Compound annual growth, 17.7 years+4.4%

GAU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$9.29 on Sep 15, 2011
All time low close
CA$0.4800 on May 25, 2022
52 week high
CA$4.91 on Mar 2, 2026
52 week low
CA$2.35 on Jul 17, 2026
Deepest drawdown
-94.8% from Sep 15, 2011 to May 25, 2022, not yet recovered
Best single session
+39.8% on Mar 29, 2018
Worst single session
-26.5% on Sep 22, 2011
Volatility, 1 year annualised
69.5%
Sessions closing higher, 1 year
51%
Growth of 1 since 2009
2.1×
Best calendar year
2016, +103%
Worst calendar year
2017, -78%

GAU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 28, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$3.54CA$4.91CA$2.35CA$2.73-21.8%103.2M186
2025CA$1.80CA$4.37CA$1.44CA$3.49+95.0%98M251
2024CA$1.24CA$2.73CA$1.09CA$1.79+45.5%51.6M252
2023CA$0.7300CA$1.32CA$0.6200CA$1.23+70.8%19.9M250
2022CA$0.9300CA$1.02CA$0.4800CA$0.7200-20.9%7.9M250
2021CA$1.50CA$1.84CA$0.8300CA$0.9100-36.4%18.4M251
2020CA$1.24CA$2.80CA$0.8000CA$1.43+16.3%67.7M252
2019CA$0.8700CA$1.45CA$0.6800CA$1.23+41.4%30.7M251
2018CA$0.8800CA$1.79CA$0.8000CA$0.8700-2.2%81.2M251
2017CA$4.14CA$5.07CA$0.5500CA$0.8900-78.4%316.3M250
2016CA$2.08CA$6.09CA$1.85CA$4.12+103.0%265.9M251
2015CA$1.75CA$2.55CA$1.59CA$2.03+12.8%131.8M251
2014CA$1.75CA$2.95CA$1.50CA$1.80+5.3%140M251
2013CA$4.00CA$4.13CA$1.67CA$1.71-56.7%47.3M251
2012CA$4.20CA$5.43CA$2.38CA$3.95+1.5%68.9M251
2011CA$8.67CA$9.59CA$3.56CA$3.89-55.8%77.4M250
2010CA$6.85CA$9.29CA$4.92CA$8.80+32.7%40.6M251
2009CA$1.36CA$7.98CA$1.25CA$6.63n/a33.9M233

GAU monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$2.73-13.3%
August 2026CA$3.15+29.6%
July 2026CA$2.43-8.3%
June 2026CA$2.65-17.7%
May 2026CA$3.22+1.9%
April 2026CA$3.16-9.2%
March 2026CA$3.48-26.9%
February 2026CA$4.76+33.0%
January 2026CA$3.58+2.6%
December 2025CA$3.49+2.0%
November 2025CA$3.42+1.8%
October 2025CA$3.36+10.9%

About the GAU data

Daily bars. 4,433 sessions from Jan 28, 2009 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GAU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • FURY Fury Gold Mines Limited
  • FVI Fortuna Mining Corp.
  • FVL Freegold Limited
  • GASX NG Energy International Corp.
  • GBT BMTC Group Inc.
  • GCU Gunnison Copper Corp.
  • GDC Genesis Land Development Corp.
  • GDL Goodfellow Inc.

Common questions

GAU share price history

Start with any symbol.

Start free