GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.020	2.020	1.950	2.000	10.000	8,400
2022-01-07	1.990	2.020	1.980	2.000	10.000	38,260
2022-01-06	1.970	1.970	1.910	1.950	9.750	11,460
2022-01-05	2.080	2.080	1.950	1.970	9.850	6,320
2022-01-04	2.040	2.040	1.970	2.000	10.000	4,020
2021-12-31	1.950	2.030	1.910	1.980	9.900	7,320
2021-12-30	2.040	2.040	1.970	2.010	10.050	12,280
2021-12-29	2.040	2.110	2.000	2.030	10.150	15,220
2021-12-24	2.060	2.100	2.050	2.100	10.500	2,780
2021-12-23	2.080	2.110	2.040	2.100	10.500	6,060
2021-12-22	2.120	2.120	2.080	2.110	10.550	4,180
2021-12-21	2.120	2.150	2.100	2.130	10.650	16,400
2021-12-20	2.220	2.220	2.090	2.100	10.500	5,540
2021-12-17	2.240	2.270	2.200	2.230	11.150	12,540
2021-12-16	2.120	2.300	2.120	2.210	11.050	44,080
2021-12-15	2.100	2.180	2.100	2.150	10.750	8,600
2021-12-14	2.140	2.140	2.100	2.130	10.650	3,480
2021-12-13	2.120	2.170	2.100	2.150	10.750	10,380
2021-12-10	2.060	2.120	2.050	2.110	10.550	17,700
2021-12-09	2.080	2.150	2.080	2.110	10.550	4,940
2021-12-08	2.140	2.150	2.050	2.130	10.650	8,720
2021-12-07	2.050	2.120	2.040	2.100	10.500	7,820
2021-12-06	2.040	2.070	1.830	2.030	10.150	24,520
2021-12-03	2.180	2.190	2.120	2.120	10.600	5,940
2021-12-02	2.140	2.180	2.120	2.160	10.800	5,020
2021-12-01	2.250	2.250	2.130	2.140	10.700	8,280
2021-11-30	2.170	2.240	2.160	2.210	11.050	8,700
2021-11-29	2.190	2.240	2.160	2.190	10.950	17,820
2021-11-26	2.260	2.260	2.220	2.240	11.200	11,520
2021-11-25	2.230	2.270	2.230	2.260	11.300	2,340
2021-11-24	2.300	2.300	2.200	2.250	11.250	9,560
2021-11-23	2.300	2.310	2.260	2.300	11.500	13,500
2021-11-22	2.280	2.340	2.280	2.300	11.500	8,400
2021-11-19	2.390	2.390	2.270	2.360	11.800	7,580
2021-11-18	2.320	2.490	2.320	2.370	11.850	18,820
2021-11-17	2.480	2.500	2.450	2.480	12.400	5,540
2021-11-16	2.510	2.560	2.460	2.500	12.500	86,480
2021-11-15	2.500	2.560	2.480	2.520	12.600	13,200
2021-11-12	2.570	2.570	2.500	2.530	12.650	8,660
2021-11-11	2.380	2.570	2.380	2.540	12.700	26,320
2021-11-10	2.320	2.420	2.300	2.390	11.950	13,780
2021-11-09	2.290	2.290	2.150	2.270	11.350	25,620
2021-11-08	2.410	2.470	2.300	2.320	11.600	15,220
2021-11-05	2.440	2.480	2.300	2.300	11.500	11,540
2021-11-04	2.350	2.350	2.240	2.320	11.600	5,640
2021-11-03	2.220	2.370	2.220	2.300	11.500	7,920
2021-11-02	2.340	2.340	2.250	2.270	11.350	7,280
2021-11-01	2.350	2.360	2.290	2.320	11.600	8,520
2021-10-29	2.470	2.470	2.220	2.380	11.900	25,560
2021-10-28	2.470	2.490	2.410	2.460	12.300	5,880
2021-10-27	2.460	2.490	2.440	2.480	12.400	3,400
2021-10-26	2.500	2.530	2.480	2.500	12.500	3,960
2021-10-25	2.580	2.590	2.500	2.510	12.550	36,140
2021-10-22	2.700	2.720	2.430	2.620	13.100	27,000
2021-10-21	2.590	2.670	2.560	2.650	13.250	6,380
2021-10-20	2.660	2.670	2.540	2.670	13.350	7,260
2021-10-19	2.680	2.700	2.560	2.580	12.900	4,880
2021-10-18	2.690	2.800	2.650	2.670	13.350	16,340
2021-10-15	2.560	2.740	2.480	2.690	13.450	21,980
2021-10-14	2.600	2.690	2.560	2.670	13.350	19,460

← NewerPage 21 of 21 · 1,260 trading days

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.