GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.860	1.870	1.820	1.840	9.200	13,220
2023-06-14	1.940	1.940	1.860	1.860	9.300	4,960
2023-06-13	1.940	1.950	1.880	1.880	9.400	4,360
2023-06-12	1.950	1.950	1.910	1.910	9.550	2,260
2023-06-09	1.950	1.980	1.950	1.980	9.900	540
2023-06-08	1.980	1.980	1.900	1.930	9.650	5,900
2023-06-07	1.910	2.000	1.910	1.960	9.800	1,340
2023-06-06	1.940	1.980	1.940	1.980	9.900	2,140
2023-06-05	1.900	1.950	1.900	1.940	9.700	760
2023-06-02	1.930	1.940	1.870	1.910	9.550	12,120
2023-06-01	2.020	2.020	1.950	1.950	9.750	1,760
2023-05-31	1.930	1.990	1.910	1.990	9.950	4,800
2023-05-30	2.030	2.030	1.930	1.960	9.800	4,680
2023-05-29	1.990	1.990	1.990	1.990	9.950	0
2023-05-26	1.970	2.010	1.970	1.990	9.950	160
2023-05-25	1.970	1.990	1.950	1.960	9.800	700
2023-05-24	1.990	2.030	1.960	1.960	9.800	2,000
2023-05-23	2.000	2.030	2.000	2.010	10.050	1,520
2023-05-19	2.000	2.020	1.950	2.020	10.100	1,980
2023-05-18	1.980	1.980	1.950	1.960	9.800	1,220
2023-05-17	1.970	2.000	1.960	1.970	9.850	1,540
2023-05-16	2.000	2.010	1.980	1.980	9.900	900
2023-05-15	2.030	2.070	2.030	2.040	10.200	1,340
2023-05-12	2.010	2.020	2.010	2.020	10.100	360
2023-05-11	1.980	2.020	1.970	1.980	9.900	1,540
2023-05-10	1.980	2.020	1.980	2.000	10.000	1,120
2023-05-09	2.010	2.020	1.990	2.000	10.000	380
2023-05-08	2.050	2.050	1.980	1.990	9.950	1,000
2023-05-05	2.000	2.020	1.970	2.020	10.100	1,720
2023-05-04	2.060	2.080	2.030	2.030	10.150	2,180
2023-05-03	2.090	2.090	2.000	2.000	10.000	500
2023-05-02	2.000	2.010	1.980	1.990	9.950	4,780
2023-05-01	2.050	2.070	2.010	2.010	10.050	2,740
2023-04-28	2.070	2.080	2.040	2.070	10.350	420
2023-04-27	2.150	2.150	2.050	2.080	10.400	1,120
2023-04-26	2.060	2.110	2.030	2.030	10.150	2,020
2023-04-25	2.050	2.120	2.050	2.120	10.600	860
2023-04-24	2.130	2.130	2.050	2.060	10.300	1,960
2023-04-21	2.070	2.110	2.070	2.090	10.450	2,420
2023-04-20	2.160	2.190	2.090	2.090	10.450	2,900
2023-04-19	2.080	2.180	2.080	2.120	10.600	5,300
2023-04-18	2.080	2.160	1.970	2.100	10.500	11,360
2023-04-17	2.170	2.170	2.090	2.120	10.600	5,400
2023-04-14	2.160	2.220	2.110	2.110	10.550	7,640
2023-04-13	2.180	2.210	2.140	2.210	11.050	4,740
2023-04-12	2.120	2.190	2.120	2.140	10.700	7,280
2023-04-11	2.180	2.180	2.110	2.140	10.700	4,020
2023-04-10	2.090	2.120	2.050	2.120	10.600	3,560
2023-04-06	2.000	2.090	1.990	2.020	10.100	4,460
2023-04-05	1.960	2.040	1.960	2.010	10.050	5,520
2023-04-04	1.920	1.980	1.920	1.960	9.800	5,120
2023-04-03	1.920	1.970	1.920	1.950	9.750	3,860
2023-03-31	1.930	1.970	1.930	1.960	9.800	6,440
2023-03-30	1.930	1.930	1.880	1.930	9.650	1,780
2023-03-29	1.920	1.940	1.900	1.910	9.550	460
2023-03-28	1.900	1.920	1.870	1.920	9.600	10,660
2023-03-27	1.900	1.930	1.880	1.910	9.550	2,460
2023-03-24	1.900	1.940	1.880	1.940	9.700	5,200
2023-03-23	1.860	1.920	1.860	1.890	9.450	2,360
2023-03-22	1.870	1.900	1.860	1.870	9.350	2,180

← NewerPage 15 of 21 · 1,255 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.