GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.890	11.990	11.100	11.480	11.480	17,600
2026-01-29	11.350	12.500	11.180	11.980	11.980	15,800
2026-01-28	11.100	11.400	11.100	11.390	11.390	13,100
2026-01-27	10.980	11.040	10.770	10.970	10.970	7,974
2026-01-26	10.890	10.980	10.500	10.910	10.910	12,321
2026-01-23	10.350	10.510	10.330	10.440	10.440	16,900
2026-01-22	10.630	10.630	10.100	10.350	10.350	14,600
2026-01-21	10.680	10.680	10.360	10.420	10.420	9,400
2026-01-20	10.470	10.590	10.050	10.590	10.590	11,900
2026-01-19	10.140	10.470	10.140	10.470	10.470	15,200
2026-01-16	10.240	10.240	9.980	10.040	10.040	14,700
2026-01-15	10.240	10.250	10.100	10.100	10.100	2,400
2026-01-14	9.950	10.390	9.950	10.210	10.210	6,000
2026-01-13	10.490	10.490	10.090	10.190	10.190	14,100
2026-01-12	10.130	10.400	10.120	10.240	10.240	6,600
2026-01-09	10.000	10.240	10.000	10.090	10.090	10,600
2026-01-08	10.490	10.490	10.000	10.040	10.040	6,800
2026-01-07	10.210	10.350	10.010	10.210	10.210	12,600
2026-01-06	10.680	10.680	10.150	10.200	10.200	29,700
2026-01-05	10.690	10.690	10.420	10.470	10.470	1,500
2026-01-02	10.520	10.530	10.440	10.440	10.440	2,600
2025-12-31	10.160	10.430	10.100	10.430	10.430	6,300
2025-12-30	10.350	10.500	10.340	10.500	10.500	4,400
2025-12-29	10.300	10.690	10.150	10.380	10.380	26,200
2025-12-24	10.480	10.480	10.240	10.300	10.300	6,200
2025-12-23	10.150	10.560	10.150	10.450	10.450	4,400
2025-12-22	10.150	10.440	10.150	10.430	10.430	17,800
2025-12-19	10.220	10.400	10.150	10.150	10.150	17,000
2025-12-18	10.400	10.400	10.220	10.280	10.280	2,500
2025-12-17	10.650	10.650	10.420	10.420	10.420	1,800
2025-12-16	10.300	10.530	10.280	10.400	10.400	5,800
2025-12-15	10.410	10.490	10.330	10.330	10.330	3,700
2025-12-12	10.740	10.740	10.450	10.490	10.490	3,500
2025-12-11	10.570	10.750	10.440	10.490	10.490	15,600
2025-12-10	10.990	10.990	10.770	10.780	10.780	2,500
2025-12-09	11.230	11.230	10.810	11.020	11.020	9,400
2025-12-08	11.070	11.110	11.070	11.110	11.110	1,900
2025-12-05	11.400	11.400	11.050	11.070	11.070	3,600
2025-12-04	11.210	11.250	11.200	11.220	11.220	1,400
2025-12-03	11.480	11.480	11.150	11.160	11.160	2,800
2025-12-02	10.800	11.300	10.800	11.190	11.190	16,900
2025-12-01	10.990	10.990	10.630	10.650	10.650	13,200
2025-11-28	11.370	11.370	10.850	11.110	11.110	4,800
2025-11-27	10.660	11.210	10.660	10.900	10.900	3,000
2025-11-26	10.920	11.260	10.920	11.260	11.260	7,600
2025-11-25	10.600	11.090	10.580	10.920	10.920	5,200
2025-11-24	10.680	10.980	10.670	10.800	10.800	5,800
2025-11-21	10.570	10.805	10.510	10.670	10.670	4,200
2025-11-20	10.660	10.840	10.510	10.510	10.510	4,000
2025-11-19	10.590	10.990	10.590	10.620	10.620	6,500
2025-11-18	10.720	10.790	10.550	10.780	10.780	2,200
2025-11-17	10.930	11.440	10.500	10.720	10.720	10,300
2025-11-14	10.510	10.950	10.510	10.930	10.930	2,400
2025-11-13	11.200	11.200	10.900	10.900	10.900	7,600
2025-11-12	11.570	11.570	11.240	11.240	11.240	8,300
2025-11-11	11.270	11.330	11.250	11.310	11.310	2,800
2025-11-10	10.510	11.440	10.510	11.140	11.140	9,900
2025-11-07	11.280	11.280	10.520	10.780	10.780	10,300
2025-11-06	11.540	11.540	10.650	10.760	10.760	26,700
2025-11-05	11.650	11.740	11.290	11.340	11.340	4,100

← NewerPage 4 of 5 · 252 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.