GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.530	14.740	14.390	14.580	14.580	8,500
2026-07-21	14.560	14.560	14.560	14.560	14.560	200
2026-07-20	14.510	14.660	14.390	14.530	14.530	24,300
2026-07-17	14.610	14.700	14.510	14.550	14.550	2,500
2026-07-16	14.540	14.700	14.510	14.550	14.550	8,200
2026-07-15	14.520	14.670	14.520	14.610	14.610	7,100
2026-07-14	14.630	14.730	14.550	14.560	14.560	7,000
2026-07-13	14.610	14.800	14.600	14.610	14.610	4,200
2026-07-10	0.001	14.610	0.001	14.610	14.610	100
2026-07-09	14.800	15.000	14.790	14.790	14.790	6,800
2026-07-08	15.070	15.130	14.800	14.970	14.970	6,700
2026-07-07	14.770	15.150	14.770	15.150	15.150	5,000
2026-07-06	14.800	15.570	14.800	14.970	14.970	7,200
2026-07-03	14.960	15.120	14.850	14.920	14.920	7,800
2026-07-02	14.620	15.320	14.620	14.910	14.910	9,500
2026-06-30	15.200	15.400	15.100	15.100	15.100	12,300
2026-06-29	15.250	15.250	14.880	15.090	15.090	7,700
2026-06-26	14.930	15.180	14.600	14.800	14.800	43,000
2026-06-25	15.460	16.150	14.930	14.930	14.930	20,300
2026-06-24	15.410	16.540	15.410	15.450	15.450	11,100
2026-06-23	15.730	17.420	15.730	16.900	16.900	43,400
2026-06-22	15.210	15.320	15.180	15.270	15.270	17,200
2026-06-19	15.360	15.620	15.360	15.360	15.360	3,200
2026-06-18	15.600	15.800	15.310	15.310	15.310	7,300
2026-06-17	16.930	16.930	15.640	15.640	15.640	2,700
2026-06-16	15.690	15.840	15.470	15.660	15.660	2,300
2026-06-15	15.550	15.750	15.450	15.630	15.630	4,300
2026-06-12	15.450	15.820	15.450	15.810	15.810	2,400
2026-06-11	15.050	16.520	15.050	15.790	15.790	2,200
2026-06-10	15.460	16.130	15.460	15.750	15.750	10,900
2026-06-09	15.260	15.600	14.510	15.320	15.320	43,500
2026-06-08	15.330	15.500	15.300	15.400	15.400	5,500
2026-06-05	15.350	15.430	15.250	15.310	15.310	6,700
2026-06-04	15.650	15.650	15.550	15.610	15.610	1,000
2026-06-03	15.450	15.690	15.450	15.500	15.500	7,900
2026-06-02	15.540	15.680	15.450	15.580	15.580	5,000
2026-06-01	15.510	15.640	15.490	15.510	15.510	2,700
2026-05-29	15.660	15.780	15.460	15.490	15.490	11,000
2026-05-28	15.770	15.770	15.570	15.570	15.570	800
2026-05-27	15.450	15.730	15.450	15.600	15.600	3,100
2026-05-26	15.580	15.600	15.410	15.540	15.540	7,300
2026-05-25	15.830	15.830	15.600	15.600	15.600	3,500
2026-05-22	15.480	16.040	15.470	15.890	15.890	3,400
2026-05-21	15.450	15.960	15.450	15.890	15.890	3,800
2026-05-20	15.740	15.750	15.450	15.640	15.640	17,100
2026-05-19	15.750	15.850	15.560	15.750	15.750	13,900
2026-05-15	15.880	16.100	15.750	15.940	15.940	10,500
2026-05-14	15.900	15.900	15.750	15.850	15.850	5,100
2026-05-13	15.860	15.990	15.860	15.970	15.970	4,700
2026-05-12	15.770	16.000	15.750	16.000	16.000	9,100
2026-05-11	15.760	16.260	15.750	15.850	15.850	32,800
2026-05-08	15.780	16.320	15.780	15.810	15.810	26,400
2026-05-07	16.120	16.180	15.770	15.940	15.940	10,000
2026-05-06	16.800	16.800	16.190	16.200	16.200	5,700
2026-05-05	16.170	16.200	15.920	16.010	16.010	3,100
2026-05-04	16.020	16.410	15.900	16.140	16.140	24,700
2026-05-01	16.300	16.480	16.000	16.020	16.020	2,200
2026-04-30	16.020	16.360	16.020	16.220	16.220	18,900
2026-04-29	16.200	16.200	16.000	16.020	16.020	22,800
2026-04-28	16.020	16.150	16.020	16.060	16.060	3,500

← NewerPage 2 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.