GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	9.260	9.260	9.100	9.100	9.100	800
2023-09-11	9.200	9.280	9.200	9.240	9.240	1,400
2023-09-08	8.820	9.290	8.820	9.200	9.200	3,800
2023-09-07	8.780	8.800	8.700	8.770	8.770	3,900
2023-09-06	8.870	8.900	8.870	8.880	8.880	500
2023-09-05	9.000	9.130	8.910	8.930	8.930	2,400
2023-09-01	9.270	9.350	9.000	9.100	9.100	4,400
2023-08-31	9.050	9.250	9.050	9.250	9.250	2,000
2023-08-30	9.370	9.370	9.020	9.020	9.020	7,700
2023-08-29	9.470	9.530	9.460	9.460	9.460	3,400
2023-08-28	9.600	9.650	9.550	9.550	9.550	1,600
2023-08-25	9.460	9.670	9.460	9.610	9.610	1,000
2023-08-24	9.530	9.530	9.460	9.510	9.510	1,100
2023-08-23	9.680	9.680	9.590	9.610	9.610	1,100
2023-08-22	9.550	9.570	9.460	9.510	9.510	2,500
2023-08-21	9.450	9.620	9.450	9.600	9.600	2,700
2023-08-18	9.400	9.580	9.400	9.460	9.460	3,600
2023-08-17	9.440	9.450	9.400	9.400	9.400	1,800
2023-08-16	9.280	9.460	9.280	9.460	9.460	1,600
2023-08-15	9.470	9.500	9.410	9.410	9.410	2,400
2023-08-14	9.300	9.600	9.260	9.500	9.500	5,300
2023-08-11	9.250	9.280	9.230	9.260	9.260	2,300
2023-08-10	9.300	9.320	9.210	9.210	9.210	1,700
2023-08-09	9.090	9.520	9.090	9.280	9.280	3,800
2023-08-08	9.680	9.680	9.440	9.440	9.440	5,100
2023-08-04	9.660	9.690	9.660	9.690	9.690	700
2023-08-03	9.610	9.660	9.610	9.660	9.660	2,600
2023-08-02	9.610	9.650	9.610	9.630	9.630	1,800
2023-08-01	9.650	9.660	9.620	9.620	9.620	1,800
2023-07-31	9.660	9.690	9.610	9.610	9.610	4,800
2023-07-28	9.660	9.730	9.660	9.710	9.710	2,400
2023-07-27	9.740	9.800	9.620	9.620	9.620	8,600
2023-07-26	9.610	9.760	9.610	9.760	9.760	1,700
2023-07-25	9.750	9.760	9.710	9.710	9.710	2,900
2023-07-24	9.700	9.800	9.700	9.720	9.720	5,200
2023-07-21	9.700	9.730	9.690	9.730	9.730	3,400
2023-07-20	9.700	9.730	9.700	9.730	9.730	5,400
2023-07-19	9.520	9.700	9.510	9.700	9.700	2,900
2023-07-18	9.520	9.680	9.520	9.670	9.670	9,000
2023-07-17	9.650	9.660	9.550	9.560	9.560	12,300
2023-07-14	9.750	9.800	9.700	9.800	9.800	2,800
2023-07-13	9.710	10.010	9.670	9.750	9.750	34,000
2023-07-12	9.040	9.700	9.040	9.690	9.690	9,300
2023-07-11	9.050	9.300	9.040	9.280	9.280	3,600
2023-07-10	8.640	9.020	8.640	9.020	9.020	5,900
2023-07-07	8.290	8.800	8.290	8.730	8.730	10,100
2023-07-06	8.160	8.790	8.160	8.700	8.700	6,700
2023-07-05	8.710	8.830	8.100	8.380	8.380	14,400
2023-07-04	9.000	9.220	8.730	8.740	8.740	5,800
2023-06-30	8.600	9.040	8.500	8.970	8.970	91,400
2023-06-29	8.600	8.620	8.570	8.590	8.590	49,200
2023-06-28	8.350	8.600	8.350	8.600	8.600	15,100
2023-06-27	9.000	9.050	8.580	8.610	8.610	10,800
2023-06-26	9.000	9.130	9.000	9.050	9.050	2,700
2023-06-23	9.350	9.360	9.240	9.240	9.240	7,800
2023-06-22	1.880	1.880	1.870	1.870	9.350	2,640
2023-06-21	1.860	1.890	1.860	1.880	9.400	66,580
2023-06-20	1.910	1.910	1.860	1.880	9.400	2,120
2023-06-19	1.840	1.910	1.840	1.910	9.550	3,220
2023-06-16	1.850	1.850	1.840	1.850	9.250	1,440

← NewerPage 14 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.