GoldMoney Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 7.850 | 7.930 | 7.790 | 7.850 | 7.850 | 3,800 |
| 2024-03-04 | 7.690 | 7.850 | 7.680 | 7.850 | 7.850 | 4,800 |
| 2024-03-01 | 7.600 | 7.670 | 7.580 | 7.660 | 7.660 | 13,500 |
| 2024-02-29 | 7.680 | 7.700 | 7.630 | 7.630 | 7.630 | 2,400 |
| 2024-02-28 | 7.590 | 7.680 | 7.590 | 7.640 | 7.640 | 2,200 |
| 2024-02-27 | 7.660 | 7.700 | 7.570 | 7.590 | 7.590 | 8,800 |
| 2024-02-26 | 7.780 | 7.780 | 7.600 | 7.680 | 7.680 | 11,000 |
| 2024-02-23 | 7.750 | 7.820 | 7.750 | 7.820 | 7.820 | 4,400 |
| 2024-02-22 | 7.780 | 7.830 | 7.690 | 7.750 | 7.750 | 5,600 |
| 2024-02-21 | 7.840 | 7.870 | 7.780 | 7.780 | 7.780 | 13,200 |
| 2024-02-20 | 7.950 | 7.950 | 7.820 | 7.850 | 7.850 | 19,200 |
| 2024-02-16 | 7.900 | 7.970 | 7.900 | 7.950 | 7.950 | 3,200 |
| 2024-02-15 | 7.940 | 8.000 | 7.820 | 7.900 | 7.900 | 10,100 |
| 2024-02-14 | 8.130 | 8.200 | 7.920 | 7.920 | 7.920 | 14,300 |
| 2024-02-13 | 8.530 | 8.530 | 7.980 | 8.040 | 8.040 | 9,000 |
| 2024-02-12 | 8.000 | 8.000 | 7.840 | 7.850 | 7.850 | 35,900 |
| 2024-02-09 | 7.870 | 7.960 | 7.740 | 7.820 | 7.820 | 18,800 |
| 2024-02-08 | 7.630 | 7.910 | 7.630 | 7.820 | 7.820 | 13,300 |
| 2024-02-07 | 7.890 | 7.890 | 7.630 | 7.660 | 7.660 | 14,300 |
| 2024-02-06 | 7.510 | 7.950 | 7.510 | 7.850 | 7.850 | 11,200 |
| 2024-02-05 | 7.880 | 7.930 | 7.780 | 7.780 | 7.780 | 3,300 |
| 2024-02-02 | 7.810 | 7.920 | 7.770 | 7.880 | 7.880 | 3,900 |
| 2024-02-01 | 7.920 | 7.960 | 7.730 | 7.790 | 7.790 | 7,200 |
| 2024-01-31 | 7.940 | 7.950 | 7.800 | 7.860 | 7.860 | 10,100 |
| 2024-01-30 | 7.820 | 8.000 | 7.820 | 7.920 | 7.920 | 2,600 |
| 2024-01-29 | 7.940 | 7.950 | 7.800 | 7.860 | 7.860 | 9,400 |
| 2024-01-26 | 7.950 | 7.990 | 7.900 | 7.900 | 7.900 | 7,000 |
| 2024-01-25 | 7.800 | 8.190 | 7.800 | 7.900 | 7.900 | 7,600 |
| 2024-01-24 | 7.990 | 8.000 | 7.830 | 7.930 | 7.930 | 128,500 |
| 2024-01-23 | 7.700 | 7.910 | 7.700 | 7.860 | 7.860 | 5,100 |
| 2024-01-22 | 7.710 | 7.850 | 7.680 | 7.730 | 7.730 | 4,300 |
| 2024-01-19 | 7.710 | 7.860 | 7.710 | 7.710 | 7.710 | 5,100 |
| 2024-01-18 | 7.870 | 7.930 | 7.840 | 7.840 | 7.840 | 1,700 |
| 2024-01-17 | 7.930 | 8.000 | 7.770 | 7.770 | 7.770 | 9,100 |
| 2024-01-16 | 7.770 | 8.000 | 7.770 | 7.910 | 7.910 | 2,700 |
| 2024-01-15 | 7.600 | 7.780 | 7.600 | 7.750 | 7.750 | 4,400 |
| 2024-01-12 | 7.620 | 7.810 | 7.610 | 7.670 | 7.670 | 17,600 |
| 2024-01-11 | 7.520 | 7.770 | 7.520 | 7.730 | 7.730 | 4,300 |
| 2024-01-10 | 7.570 | 7.960 | 7.570 | 7.930 | 7.930 | 7,200 |
| 2024-01-09 | 7.510 | 7.690 | 7.500 | 7.520 | 7.520 | 13,000 |
| 2024-01-08 | 7.500 | 7.800 | 7.500 | 7.630 | 7.630 | 22,100 |
| 2024-01-05 | 7.900 | 7.990 | 7.860 | 7.860 | 7.860 | 3,800 |
| 2024-01-04 | 7.890 | 7.910 | 7.780 | 7.870 | 7.870 | 3,400 |
| 2024-01-03 | 7.930 | 8.000 | 7.930 | 7.960 | 7.960 | 2,500 |
| 2024-01-02 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 4,700 |
| 2023-12-29 | 8.160 | 8.160 | 7.780 | 7.810 | 7.810 | 19,600 |
| 2023-12-28 | 8.050 | 8.100 | 8.020 | 8.090 | 8.090 | 7,600 |
| 2023-12-27 | 7.930 | 8.100 | 7.930 | 8.040 | 8.040 | 12,500 |
| 2023-12-22 | 7.920 | 7.920 | 7.750 | 7.790 | 7.790 | 9,400 |
| 2023-12-21 | 7.880 | 7.880 | 7.770 | 7.800 | 7.800 | 10,300 |
| 2023-12-20 | 7.770 | 7.940 | 7.700 | 7.870 | 7.870 | 102,100 |
| 2023-12-19 | 7.800 | 7.810 | 7.760 | 7.790 | 7.790 | 10,200 |
| 2023-12-18 | 7.770 | 7.840 | 7.730 | 7.790 | 7.790 | 11,200 |
| 2023-12-15 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 8,100 |
| 2023-12-14 | 7.920 | 7.980 | 7.850 | 7.900 | 7.900 | 4,500 |
| 2023-12-13 | 7.900 | 7.920 | 7.850 | 7.920 | 7.920 | 4,700 |
| 2023-12-12 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 2,300 |
| 2023-12-11 | 7.900 | 7.970 | 7.900 | 7.940 | 7.940 | 6,900 |
| 2023-12-08 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 4,100 |
| 2023-12-07 | 8.000 | 8.130 | 7.900 | 7.950 | 7.950 | 6,500 |
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.