GoldMoney Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 7.780 | 7.930 | 7.750 | 7.930 | 7.930 | 16,100 |
| 2024-05-29 | 7.990 | 7.990 | 7.770 | 7.770 | 7.770 | 6,100 |
| 2024-05-28 | 7.830 | 7.970 | 7.820 | 7.950 | 7.950 | 6,000 |
| 2024-05-27 | 7.690 | 7.870 | 7.690 | 7.870 | 7.870 | 7,100 |
| 2024-05-24 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 6,500 |
| 2024-05-23 | 7.790 | 7.790 | 7.650 | 7.660 | 7.660 | 7,700 |
| 2024-05-22 | 7.780 | 7.780 | 7.660 | 7.670 | 7.670 | 4,200 |
| 2024-05-21 | 7.800 | 7.800 | 7.650 | 7.700 | 7.700 | 14,200 |
| 2024-05-17 | 7.660 | 7.900 | 7.660 | 7.790 | 7.790 | 12,200 |
| 2024-05-16 | 7.660 | 7.800 | 7.660 | 7.770 | 7.770 | 9,000 |
| 2024-05-15 | 7.670 | 7.790 | 7.650 | 7.650 | 7.650 | 6,800 |
| 2024-05-14 | 8.000 | 8.000 | 7.700 | 7.800 | 7.800 | 4,900 |
| 2024-05-13 | 7.800 | 7.800 | 7.650 | 7.680 | 7.680 | 4,500 |
| 2024-05-10 | 7.980 | 8.010 | 7.800 | 7.820 | 7.820 | 2,100 |
| 2024-05-09 | 7.740 | 7.950 | 7.720 | 7.830 | 7.830 | 10,600 |
| 2024-05-08 | 7.630 | 7.810 | 7.630 | 7.690 | 7.690 | 1,600 |
| 2024-05-07 | 7.940 | 7.940 | 7.720 | 7.720 | 7.720 | 2,000 |
| 2024-05-06 | 7.720 | 7.890 | 7.720 | 7.860 | 7.860 | 3,500 |
| 2024-05-03 | 7.760 | 7.810 | 7.500 | 7.810 | 7.810 | 8,400 |
| 2024-05-02 | 7.770 | 7.870 | 7.770 | 7.870 | 7.870 | 1,900 |
| 2024-05-01 | 8.010 | 8.010 | 7.880 | 7.940 | 7.940 | 6,100 |
| 2024-04-30 | 8.000 | 8.060 | 7.750 | 8.020 | 8.020 | 11,400 |
| 2024-04-29 | 8.010 | 8.140 | 7.920 | 8.120 | 8.120 | 9,500 |
| 2024-04-26 | 8.020 | 8.150 | 8.000 | 8.010 | 8.010 | 9,600 |
| 2024-04-25 | 8.510 | 8.510 | 7.940 | 7.940 | 7.940 | 5,500 |
| 2024-04-24 | 8.060 | 8.110 | 8.060 | 8.090 | 8.090 | 2,500 |
| 2024-04-23 | 8.130 | 8.150 | 8.050 | 8.050 | 8.050 | 3,700 |
| 2024-04-22 | 8.550 | 8.550 | 8.050 | 8.050 | 8.050 | 8,600 |
| 2024-04-19 | 8.230 | 8.300 | 8.050 | 8.070 | 8.070 | 8,500 |
| 2024-04-18 | 8.540 | 8.540 | 8.210 | 8.240 | 8.240 | 5,900 |
| 2024-04-17 | 8.340 | 8.460 | 8.190 | 8.220 | 8.220 | 7,600 |
| 2024-04-16 | 8.550 | 8.550 | 8.330 | 8.330 | 8.330 | 5,200 |
| 2024-04-15 | 7.760 | 8.620 | 7.760 | 8.530 | 8.530 | 10,600 |
| 2024-04-12 | 9.030 | 9.030 | 8.700 | 8.750 | 8.750 | 4,600 |
| 2024-04-11 | 8.890 | 8.990 | 8.810 | 8.930 | 8.930 | 5,500 |
| 2024-04-10 | 8.870 | 8.980 | 8.750 | 8.970 | 8.970 | 11,200 |
| 2024-04-09 | 8.840 | 9.000 | 8.820 | 8.870 | 8.870 | 9,000 |
| 2024-04-08 | 8.850 | 8.880 | 8.800 | 8.800 | 8.800 | 2,600 |
| 2024-04-05 | 8.550 | 8.840 | 8.550 | 8.830 | 8.830 | 8,300 |
| 2024-04-04 | 8.330 | 8.590 | 8.330 | 8.590 | 8.590 | 3,000 |
| 2024-04-03 | 8.720 | 8.760 | 8.580 | 8.650 | 8.650 | 3,500 |
| 2024-04-02 | 8.810 | 8.850 | 8.790 | 8.850 | 8.850 | 6,200 |
| 2024-04-01 | 8.290 | 8.880 | 8.290 | 8.820 | 8.820 | 9,100 |
| 2024-03-28 | 8.960 | 8.960 | 8.380 | 8.380 | 8.380 | 11,000 |
| 2024-03-27 | 8.430 | 8.680 | 8.430 | 8.680 | 8.680 | 5,900 |
| 2024-03-26 | 7.910 | 8.440 | 7.910 | 8.440 | 8.440 | 4,900 |
| 2024-03-25 | 8.090 | 8.420 | 8.030 | 8.420 | 8.420 | 10,600 |
| 2024-03-22 | 8.330 | 8.330 | 8.080 | 8.120 | 8.120 | 2,600 |
| 2024-03-21 | 7.810 | 8.430 | 7.810 | 8.290 | 8.290 | 2,300 |
| 2024-03-20 | 7.940 | 8.400 | 7.940 | 8.320 | 8.320 | 17,600 |
| 2024-03-19 | 7.760 | 7.870 | 7.760 | 7.870 | 7.870 | 15,600 |
| 2024-03-18 | 7.730 | 7.750 | 7.700 | 7.700 | 7.700 | 22,400 |
| 2024-03-15 | 7.760 | 7.840 | 7.760 | 7.760 | 7.760 | 4,800 |
| 2024-03-14 | 7.770 | 7.780 | 7.750 | 7.780 | 7.780 | 1,600 |
| 2024-03-13 | 7.710 | 7.820 | 7.700 | 7.770 | 7.770 | 3,500 |
| 2024-03-12 | 7.700 | 7.790 | 7.680 | 7.680 | 7.680 | 6,900 |
| 2024-03-11 | 7.580 | 7.870 | 7.580 | 7.790 | 7.790 | 8,000 |
| 2024-03-08 | 7.660 | 7.750 | 7.560 | 7.690 | 7.690 | 13,100 |
| 2024-03-07 | 7.710 | 7.770 | 7.660 | 7.660 | 7.660 | 9,000 |
| 2024-03-06 | 7.640 | 7.830 | 7.640 | 7.730 | 7.730 | 3,300 |
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.