GoldMoney Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.780 | 9.100 | 8.780 | 9.090 | 9.090 | 18,800 |
| 2024-08-22 | 8.560 | 8.940 | 8.560 | 8.760 | 8.760 | 37,400 |
| 2024-08-21 | 8.500 | 8.570 | 8.450 | 8.570 | 8.570 | 9,000 |
| 2024-08-20 | 8.350 | 8.590 | 8.340 | 8.500 | 8.500 | 12,100 |
| 2024-08-19 | 8.230 | 8.350 | 8.170 | 8.350 | 8.350 | 19,200 |
| 2024-08-16 | 8.350 | 8.350 | 8.200 | 8.320 | 8.320 | 7,900 |
| 2024-08-15 | 8.200 | 8.220 | 8.100 | 8.220 | 8.220 | 11,600 |
| 2024-08-14 | 8.200 | 8.200 | 8.120 | 8.140 | 8.140 | 2,100 |
| 2024-08-13 | 8.200 | 8.290 | 8.100 | 8.290 | 8.290 | 9,200 |
| 2024-08-12 | 7.910 | 8.350 | 7.900 | 8.210 | 8.210 | 12,500 |
| 2024-08-09 | 7.860 | 8.020 | 7.780 | 7.880 | 7.880 | 16,700 |
| 2024-08-08 | 7.790 | 7.880 | 7.780 | 7.870 | 7.870 | 6,300 |
| 2024-08-07 | 7.770 | 8.060 | 7.750 | 7.760 | 7.760 | 21,600 |
| 2024-08-06 | 8.300 | 8.300 | 7.600 | 7.980 | 7.980 | 37,800 |
| 2024-08-02 | 8.480 | 8.650 | 8.440 | 8.600 | 8.600 | 33,900 |
| 2024-08-01 | 7.510 | 8.480 | 7.510 | 8.440 | 8.440 | 77,700 |
| 2024-07-31 | 7.590 | 7.590 | 7.400 | 7.510 | 7.510 | 11,400 |
| 2024-07-30 | 7.560 | 7.560 | 7.420 | 7.550 | 7.550 | 8,700 |
| 2024-07-29 | 7.650 | 7.790 | 7.390 | 7.480 | 7.480 | 16,200 |
| 2024-07-26 | 7.620 | 7.640 | 7.480 | 7.590 | 7.590 | 15,400 |
| 2024-07-25 | 7.610 | 7.640 | 7.370 | 7.620 | 7.620 | 19,900 |
| 2024-07-24 | 7.820 | 7.820 | 7.550 | 7.630 | 7.630 | 28,300 |
| 2024-07-23 | 7.750 | 7.830 | 7.710 | 7.790 | 7.790 | 24,300 |
| 2024-07-22 | 8.110 | 8.130 | 7.670 | 7.770 | 7.770 | 24,000 |
| 2024-07-19 | 7.720 | 8.350 | 7.720 | 8.090 | 8.090 | 30,200 |
| 2024-07-18 | 7.730 | 7.760 | 7.650 | 7.710 | 7.710 | 33,900 |
| 2024-07-17 | 7.930 | 8.080 | 7.700 | 7.800 | 7.800 | 24,800 |
| 2024-07-16 | 7.510 | 7.980 | 7.440 | 7.830 | 7.830 | 33,300 |
| 2024-07-15 | 7.680 | 7.680 | 7.370 | 7.440 | 7.440 | 14,000 |
| 2024-07-12 | 7.800 | 7.860 | 7.410 | 7.410 | 7.410 | 11,800 |
| 2024-07-11 | 7.610 | 7.880 | 7.570 | 7.800 | 7.800 | 17,800 |
| 2024-07-10 | 7.450 | 7.600 | 7.450 | 7.590 | 7.590 | 20,300 |
| 2024-07-09 | 7.590 | 7.600 | 7.450 | 7.450 | 7.450 | 13,300 |
| 2024-07-08 | 7.690 | 7.750 | 7.480 | 7.580 | 7.580 | 10,700 |
| 2024-07-05 | 7.400 | 7.830 | 7.400 | 7.700 | 7.700 | 9,500 |
| 2024-07-04 | 7.420 | 7.650 | 7.420 | 7.510 | 7.510 | 2,400 |
| 2024-07-03 | 7.390 | 7.540 | 7.330 | 7.520 | 7.520 | 6,200 |
| 2024-07-02 | 7.830 | 7.830 | 7.350 | 7.410 | 7.410 | 30,700 |
| 2024-06-28 | 7.500 | 7.810 | 7.500 | 7.790 | 7.790 | 18,900 |
| 2024-06-27 | 7.010 | 7.630 | 7.010 | 7.610 | 7.610 | 5,600 |
| 2024-06-26 | 6.830 | 7.050 | 6.790 | 7.000 | 7.000 | 20,300 |
| 2024-06-25 | 6.570 | 6.960 | 6.570 | 6.840 | 6.840 | 32,900 |
| 2024-06-24 | 6.660 | 6.660 | 6.570 | 6.580 | 6.580 | 39,300 |
| 2024-06-21 | 6.840 | 6.840 | 6.630 | 6.660 | 6.660 | 13,000 |
| 2024-06-20 | 7.060 | 7.060 | 6.650 | 6.660 | 6.660 | 42,800 |
| 2024-06-19 | 6.620 | 6.990 | 6.620 | 6.950 | 6.950 | 4,400 |
| 2024-06-18 | 6.500 | 6.850 | 6.500 | 6.530 | 6.530 | 12,300 |
| 2024-06-17 | 6.500 | 6.810 | 6.470 | 6.480 | 6.480 | 15,000 |
| 2024-06-14 | 6.850 | 6.850 | 6.450 | 6.450 | 6.450 | 12,000 |
| 2024-06-13 | 7.280 | 7.280 | 6.840 | 6.850 | 6.850 | 12,100 |
| 2024-06-12 | 7.090 | 7.140 | 6.940 | 7.110 | 7.110 | 16,200 |
| 2024-06-11 | 7.430 | 7.500 | 7.150 | 7.150 | 7.150 | 23,700 |
| 2024-06-10 | 7.420 | 7.610 | 7.380 | 7.550 | 7.550 | 24,500 |
| 2024-06-07 | 7.840 | 7.840 | 7.610 | 7.610 | 7.610 | 4,500 |
| 2024-06-06 | 7.800 | 7.810 | 7.690 | 7.710 | 7.710 | 7,300 |
| 2024-06-05 | 7.960 | 7.960 | 7.700 | 7.700 | 7.700 | 7,600 |
| 2024-06-04 | 7.870 | 8.000 | 7.770 | 8.000 | 8.000 | 8,300 |
| 2024-06-03 | 7.820 | 7.960 | 7.820 | 7.910 | 7.910 | 7,800 |
| 2024-05-31 | 7.810 | 7.940 | 7.710 | 7.940 | 7.940 | 14,800 |
| 2024-05-30 | 7.780 | 7.930 | 7.750 | 7.930 | 7.930 | 16,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-27 | 0.0040 CAD |
| 2019-08-19 | 0.0030 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.