GoldMoney Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	8.030	8.130	8.030	8.120	8.120	7,400
2023-12-05	8.370	8.370	8.200	8.200	8.200	1,100
2023-12-04	8.150	8.170	8.100	8.160	8.160	1,700
2023-12-01	8.020	8.170	7.920	8.150	8.150	5,300
2023-11-30	8.160	8.160	8.140	8.140	8.140	300
2023-11-29	8.110	8.180	8.100	8.180	8.180	1,200
2023-11-28	8.200	8.200	8.090	8.130	8.130	3,600
2023-11-27	8.230	8.250	8.200	8.200	8.200	2,700
2023-11-24	8.200	8.220	8.130	8.190	8.190	2,400
2023-11-23	8.200	8.230	8.200	8.200	8.200	1,300
2023-11-22	7.840	8.090	7.840	8.000	8.000	4,700
2023-11-21	7.800	8.220	7.800	8.080	8.080	4,500
2023-11-20	8.040	8.390	7.940	7.940	7.940	7,500
2023-11-17	8.120	8.120	8.040	8.040	8.040	3,800
2023-11-16	8.170	8.180	8.140	8.140	8.140	1,500
2023-11-15	8.130	8.160	8.100	8.140	8.140	2,300
2023-11-14	8.320	8.320	8.080	8.140	8.140	4,800
2023-11-13	8.310	8.320	8.230	8.230	8.230	4,700
2023-11-10	8.350	8.430	8.160	8.300	8.300	4,800
2023-11-09	8.200	8.450	8.200	8.350	8.350	7,800
2023-11-08	8.080	8.500	8.080	8.410	8.410	5,900
2023-11-07	8.440	8.450	8.420	8.440	8.440	3,100
2023-11-06	8.060	8.500	8.060	8.420	8.420	3,300
2023-11-03	8.310	8.460	8.310	8.400	8.400	3,800
2023-11-02	8.080	8.700	8.080	8.290	8.290	7,100
2023-11-01	8.480	8.480	8.300	8.370	8.370	3,900
2023-10-31	8.300	8.500	8.300	8.480	8.480	2,500
2023-10-30	8.740	8.740	8.250	8.250	8.250	4,200
2023-10-27	8.600	8.600	8.480	8.530	8.530	2,200
2023-10-26	8.750	8.840	8.600	8.620	8.620	3,200
2023-10-25	8.630	8.800	8.630	8.780	8.780	2,200
2023-10-24	8.050	8.770	8.050	8.600	8.600	6,300
2023-10-23	8.210	8.580	8.040	8.390	8.390	5,000
2023-10-20	8.540	8.600	8.480	8.480	8.480	2,400
2023-10-19	8.560	8.600	8.540	8.540	8.540	2,400
2023-10-18	8.260	8.490	8.260	8.450	8.450	14,600
2023-10-17	8.290	8.960	8.290	8.400	8.400	6,600
2023-10-16	8.990	8.990	8.100	8.670	8.670	2,500
2023-10-13	8.460	8.800	8.440	8.800	8.800	1,800
2023-10-12	8.330	8.490	8.260	8.280	8.280	3,700
2023-10-11	8.460	8.470	8.020	8.260	8.260	3,100
2023-10-10	8.040	8.480	8.010	8.470	8.470	5,600
2023-10-06	7.910	8.050	7.910	7.990	7.990	4,100
2023-10-05	8.000	8.050	7.830	7.930	7.930	2,600
2023-10-04	7.570	8.030	7.570	8.030	8.030	7,100
2023-10-03	7.680	7.680	7.550	7.580	7.580	3,000
2023-10-02	7.730	7.800	7.700	7.700	7.700	11,800
2023-09-29	7.800	7.800	7.620	7.650	7.650	10,500
2023-09-28	7.760	7.790	7.710	7.790	7.790	700
2023-09-27	7.550	8.000	7.550	7.780	7.780	7,300
2023-09-26	8.240	8.240	7.950	8.060	8.060	5,800
2023-09-25	8.410	8.460	8.300	8.310	8.310	1,700
2023-09-22	8.700	8.700	8.420	8.460	8.460	4,700
2023-09-21	9.220	9.220	8.700	8.700	8.700	4,100
2023-09-20	8.980	9.000	8.750	8.750	8.750	3,900
2023-09-19	8.910	9.170	8.910	8.960	8.960	1,400
2023-09-18	8.880	8.890	8.860	8.890	8.890	1,400
2023-09-15	8.910	9.060	8.750	8.900	8.900	2,100
2023-09-14	8.900	8.920	8.560	8.890	8.890	4,300
2023-09-13	9.050	9.050	8.880	8.880	8.880	800

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.