GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.270	16.390	16.060	16.210	16.210	8,400
2026-04-24	16.000	16.310	16.000	16.040	16.040	14,700
2026-04-23	16.480	16.480	16.000	16.050	16.050	8,400
2026-04-22	16.200	16.300	16.040	16.100	16.100	5,800
2026-04-21	16.780	16.780	16.040	16.050	16.050	5,200
2026-04-20	16.300	16.680	16.000	16.000	16.000	6,700
2026-04-17	16.300	16.810	16.050	16.300	16.300	14,900
2026-04-16	16.650	17.530	16.640	16.640	16.640	6,800
2026-04-15	17.600	17.750	16.680	16.680	16.680	8,400
2026-04-14	17.600	17.600	17.330	17.570	17.570	9,500
2026-04-13	17.270	17.600	17.010	17.600	17.600	17,700
2026-04-10	16.870	17.460	16.580	17.270	17.270	23,200
2026-04-09	17.150	17.150	16.550	16.560	16.560	13,900
2026-04-08	17.790	17.790	17.100	17.180	17.180	12,700
2026-04-07	16.110	17.300	16.110	17.000	17.000	15,000
2026-04-06	16.360	16.570	16.080	16.460	16.460	11,200
2026-04-02	16.560	16.650	16.030	16.360	16.360	9,800
2026-04-01	16.260	16.470	16.120	16.280	16.280	5,700
2026-03-31	16.500	16.590	16.070	16.130	16.130	9,700
2026-03-30	16.290	16.390	16.080	16.120	16.120	6,700
2026-03-27	16.140	17.190	16.140	16.290	16.290	10,000
2026-03-26	16.190	16.710	16.120	16.330	16.330	33,900
2026-03-25	16.700	16.730	16.180	16.370	16.370	17,700
2026-03-24	17.190	17.190	16.010	16.550	16.550	10,800
2026-03-23	16.430	17.350	16.360	16.800	16.800	30,300
2026-03-20	17.030	17.200	16.260	16.580	16.580	35,900
2026-03-19	16.990	17.030	16.300	17.030	17.030	37,000
2026-03-18	17.080	17.830	17.080	17.360	17.360	24,500
2026-03-17	17.400	17.910	17.400	17.720	17.720	13,900
2026-03-16	16.060	17.540	15.530	17.290	17.290	19,200
2026-03-13	17.280	17.650	16.900	17.030	17.030	21,000
2026-03-12	17.110	17.660	17.045	17.090	17.090	17,300
2026-03-11	18.320	18.320	17.450	17.680	17.680	12,500
2026-03-10	17.800	18.430	17.740	18.030	18.030	12,400
2026-03-09	17.640	17.800	16.490	17.780	17.780	37,248
2026-03-06	18.960	18.960	16.950	17.320	17.320	17,200
2026-03-05	18.530	19.190	17.600	17.870	17.870	22,400
2026-03-04	18.450	19.250	17.280	19.180	19.180	57,500
2026-03-03	17.580	18.230	16.990	18.230	18.230	28,700
2026-03-02	16.490	18.180	16.450	17.750	17.750	96,000
2026-02-27	16.480	16.480	16.100	16.210	16.210	26,100
2026-02-26	16.620	16.620	16.150	16.380	16.380	7,600
2026-02-25	16.730	16.730	16.120	16.590	16.590	25,900
2026-02-24	16.630	16.820	16.400	16.480	16.480	7,900
2026-02-23	16.090	17.080	16.010	16.870	16.870	48,700
2026-02-20	15.660	16.000	15.650	15.940	15.940	16,800
2026-02-19	15.100	15.520	15.010	15.520	15.520	18,100
2026-02-18	14.450	15.400	14.450	15.190	15.190	15,400
2026-02-17	14.850	15.830	14.230	14.470	14.470	22,700
2026-02-13	14.210	15.020	14.210	14.570	14.570	22,300
2026-02-12	14.430	14.840	14.210	14.210	14.210	49,100
2026-02-11	14.220	14.400	14.200	14.400	14.400	15,600
2026-02-10	14.390	14.500	14.100	14.390	14.390	27,000
2026-02-09	12.850	14.710	12.720	14.140	14.140	76,900
2026-02-06	12.000	12.850	12.000	12.530	12.530	52,600
2026-02-05	11.310	11.540	11.300	11.470	11.470	5,800
2026-02-04	11.590	11.590	11.200	11.200	11.200	9,100
2026-02-03	11.250	11.250	10.810	11.200	11.200	11,600
2026-02-02	11.440	11.440	10.350	10.750	10.750	26,800
2026-01-30	11.890	11.990	11.100	11.480	11.480	17,600

← NewerPage 3 of 5 · 251 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.