GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.710	1.750	1.690	1.720	8.600	3,260
2022-12-20	1.730	1.760	1.700	1.740	8.700	3,880
2022-12-19	1.700	1.750	1.700	1.720	8.600	2,260
2022-12-16	1.720	1.750	1.720	1.720	8.600	2,360
2022-12-15	1.730	1.760	1.720	1.730	8.650	6,560
2022-12-14	1.750	1.770	1.750	1.750	8.750	4,920
2022-12-13	1.770	1.800	1.750	1.780	8.900	3,780
2022-12-12	1.740	1.780	1.740	1.770	8.850	4,460
2022-12-09	1.750	1.800	1.750	1.800	9.000	580
2022-12-08	1.750	1.800	1.750	1.770	8.850	1,160
2022-12-07	1.820	1.850	1.770	1.780	8.900	2,780
2022-12-06	1.800	1.830	1.770	1.820	9.100	2,700
2022-12-05	1.830	1.830	1.730	1.800	9.000	3,860
2022-12-02	1.840	1.840	1.780	1.810	9.050	18,140
2022-12-01	1.800	1.840	1.760	1.840	9.200	11,620
2022-11-30	1.750	1.790	1.750	1.790	8.950	5,300
2022-11-29	1.710	1.790	1.710	1.790	8.950	14,180
2022-11-28	1.720	1.760	1.700	1.750	8.750	10,520
2022-11-25	1.770	1.770	1.750	1.770	8.850	2,460
2022-11-24	1.760	1.770	1.760	1.760	8.800	1,380
2022-11-23	1.730	1.760	1.720	1.760	8.800	6,740
2022-11-22	1.680	1.770	1.680	1.750	8.750	17,360
2022-11-21	1.650	1.730	1.650	1.720	8.600	3,280
2022-11-18	1.690	1.720	1.680	1.720	8.600	3,600
2022-11-17	1.650	1.680	1.630	1.670	8.350	1,820
2022-11-16	1.690	1.710	1.640	1.700	8.500	17,620
2022-11-15	1.640	1.710	1.640	1.660	8.300	10,020
2022-11-14	1.660	1.700	1.630	1.700	8.500	8,260
2022-11-11	1.620	1.640	1.570	1.590	7.950	13,660
2022-11-10	1.630	1.630	1.570	1.590	7.950	7,540
2022-11-09	1.690	1.690	1.610	1.610	8.050	3,520
2022-11-08	1.660	1.670	1.650	1.660	8.300	460
2022-11-07	1.710	1.710	1.630	1.700	8.500	6,480
2022-11-04	1.700	1.710	1.680	1.710	8.550	5,620
2022-11-03	1.670	1.680	1.580	1.650	8.250	4,900
2022-11-02	1.680	1.700	1.680	1.700	8.500	940
2022-11-01	1.700	1.700	1.670	1.700	8.500	280
2022-10-31	1.700	1.710	1.630	1.690	8.450	7,180
2022-10-28	1.700	1.700	1.700	1.700	8.500	320
2022-10-27	1.680	1.700	1.680	1.700	8.500	1,260
2022-10-26	1.640	1.670	1.640	1.670	8.350	1,360
2022-10-25	1.650	1.650	1.620	1.630	8.150	2,540
2022-10-24	1.650	1.650	1.640	1.650	8.250	1,680
2022-10-21	1.650	1.680	1.630	1.660	8.300	2,520
2022-10-20	1.690	1.700	1.660	1.660	8.300	1,100
2022-10-19	1.680	1.740	1.680	1.700	8.500	1,740
2022-10-18	1.740	1.740	1.690	1.690	8.450	280
2022-10-17	1.840	1.840	1.670	1.700	8.500	6,520
2022-10-14	1.880	1.910	1.730	1.780	8.900	4,240
2022-10-13	1.650	1.910	1.650	1.900	9.500	7,040
2022-10-12	1.790	1.840	1.780	1.810	9.050	1,500
2022-10-11	1.720	1.750	1.700	1.740	8.700	6,160
2022-10-07	1.670	1.720	1.600	1.720	8.600	5,020
2022-10-06	1.660	1.740	1.660	1.740	8.700	540
2022-10-05	1.600	1.740	1.600	1.710	8.550	4,240
2022-10-04	1.690	1.710	1.650	1.660	8.300	7,700
2022-10-03	1.610	1.680	1.610	1.680	8.400	6,700
2022-09-30	1.560	1.650	1.560	1.650	8.250	3,640
2022-09-29	1.580	1.620	1.580	1.610	8.050	2,320
2022-09-28	1.560	1.600	1.560	1.590	7.950	1,420

← NewerPage 17 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.