GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.550	1.570	1.520	1.550	7.750	9,040
2022-09-26	1.560	1.660	1.560	1.560	7.800	3,180
2022-09-23	1.690	1.690	1.550	1.590	7.950	6,440
2022-09-22	1.690	1.700	1.630	1.700	8.500	820
2022-09-21	1.670	1.700	1.670	1.690	8.450	2,220
2022-09-20	1.660	1.680	1.660	1.680	8.400	400
2022-09-19	1.650	1.690	1.650	1.690	8.450	2,260
2022-09-16	1.650	1.690	1.630	1.630	8.150	3,240
2022-09-15	1.610	1.660	1.580	1.580	7.900	3,480
2022-09-14	1.610	1.630	1.600	1.600	8.000	1,020
2022-09-13	1.680	1.680	1.560	1.560	7.800	1,060
2022-09-12	1.610	1.650	1.560	1.620	8.100	6,400
2022-09-09	1.600	1.630	1.590	1.610	8.050	1,700
2022-09-08	1.580	1.600	1.540	1.560	7.800	3,480
2022-09-07	1.510	1.580	1.510	1.580	7.900	1,940
2022-09-06	1.480	1.520	1.480	1.500	7.500	6,680
2022-09-02	1.510	1.520	1.450	1.510	7.550	6,620
2022-09-01	1.480	1.530	1.480	1.510	7.550	1,960
2022-08-31	1.530	1.530	1.490	1.490	7.450	3,060
2022-08-30	1.500	1.560	1.490	1.520	7.600	3,560
2022-08-29	1.470	1.520	1.470	1.490	7.450	5,140
2022-08-26	1.560	1.560	1.480	1.480	7.400	7,520
2022-08-25	1.530	1.560	1.480	1.490	7.450	6,080
2022-08-24	1.520	1.580	1.520	1.520	7.600	6,460
2022-08-23	1.490	1.540	1.480	1.510	7.550	5,680
2022-08-22	1.520	1.550	1.490	1.490	7.450	7,580
2022-08-19	1.570	1.580	1.480	1.510	7.550	13,740
2022-08-18	1.570	1.610	1.560	1.560	7.800	6,240
2022-08-17	1.550	1.620	1.550	1.610	8.050	1,480
2022-08-16	1.590	1.590	1.560	1.590	7.950	4,760
2022-08-15	1.620	1.630	1.580	1.580	7.900	2,720
2022-08-12	1.580	1.610	1.580	1.600	8.000	7,240
2022-08-11	1.600	1.600	1.580	1.580	7.900	1,020
2022-08-10	1.580	1.580	1.570	1.570	7.850	5,640
2022-08-09	1.600	1.600	1.560	1.560	7.800	4,140
2022-08-08	1.600	1.620	1.570	1.590	7.950	17,160
2022-08-05	1.570	1.610	1.560	1.590	7.950	2,840
2022-08-04	1.590	1.610	1.580	1.600	8.000	2,040
2022-08-03	1.620	1.620	1.570	1.570	7.850	3,820
2022-08-02	1.600	1.620	1.600	1.620	8.100	8,800
2022-07-29	1.590	1.590	1.530	1.570	7.850	2,240
2022-07-28	1.630	1.640	1.600	1.600	8.000	1,040
2022-07-27	1.600	1.610	1.600	1.600	8.000	1,700
2022-07-26	1.600	1.630	1.600	1.620	8.100	2,440
2022-07-25	1.650	1.650	1.600	1.630	8.150	3,700
2022-07-22	1.580	1.590	1.570	1.570	7.850	1,160
2022-07-21	1.580	1.630	1.530	1.530	7.650	3,460
2022-07-20	1.640	1.640	1.560	1.570	7.850	8,480
2022-07-19	1.660	1.660	1.550	1.550	7.750	9,900
2022-07-18	1.640	1.690	1.600	1.600	8.000	5,300
2022-07-15	1.600	1.630	1.600	1.620	8.100	1,440
2022-07-14	1.560	1.660	1.560	1.640	8.200	3,040
2022-07-13	1.650	1.650	1.630	1.630	8.150	6,900
2022-07-12	1.740	1.750	1.590	1.640	8.200	5,980
2022-07-11	1.720	1.760	1.680	1.690	8.450	6,420
2022-07-08	1.660	1.690	1.640	1.680	8.400	380
2022-07-07	1.680	1.730	1.640	1.640	8.200	1,440
2022-07-06	1.700	1.720	1.540	1.690	8.450	2,720
2022-07-05	1.570	1.650	1.570	1.630	8.150	4,060
2022-07-04	1.590	1.600	1.590	1.600	8.000	60

← NewerPage 18 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.