GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	11.950	11.950	11.100	11.110	11.110	15,900
2025-11-03	11.430	11.810	11.430	11.485	11.485	17,100
2025-10-31	11.510	11.660	11.210	11.300	11.300	10,700
2025-10-30	12.090	12.090	11.670	11.670	11.670	13,300
2025-10-29	12.840	12.850	12.180	12.220	12.220	60,100
2025-10-28	13.090	13.090	12.510	12.510	12.510	15,400
2025-10-27	13.380	13.880	12.555	12.980	12.980	17,600
2025-10-24	13.210	13.810	12.530	13.120	13.120	20,400
2025-10-23	12.940	13.500	12.750	13.090	13.090	33,400
2025-10-22	12.610	12.900	12.610	12.900	12.900	22,100
2025-10-21	12.940	12.940	12.350	12.750	12.750	39,600
2025-10-20	12.350	12.900	12.350	12.790	12.790	43,800
2025-10-17	12.430	12.430	11.950	12.250	12.250	20,200
2025-10-16	11.940	12.100	11.900	11.970	11.970	32,900
2025-10-15	11.240	11.980	11.240	11.700	11.700	29,100
2025-10-14	10.970	11.220	10.970	11.220	11.220	20,800
2025-10-10	11.000	11.000	10.940	10.940	10.940	2,900
2025-10-09	11.000	11.000	10.730	10.770	10.770	14,500
2025-10-08	10.990	11.000	10.940	10.980	10.980	18,500
2025-10-07	10.940	10.990	10.940	10.950	10.950	6,600
2025-10-06	10.900	11.000	10.900	10.940	10.940	10,500
2025-10-03	10.930	10.930	10.890	10.900	10.900	700
2025-10-02	10.850	10.950	10.750	10.950	10.950	5,800
2025-10-01	11.030	11.030	10.510	10.620	10.620	11,800
2025-09-30	10.980	11.060	10.780	10.820	10.820	25,200
2025-09-29	11.030	11.220	10.860	10.890	10.890	7,800
2025-09-26	10.510	11.150	10.510	10.990	10.990	9,900
2025-09-25	10.750	10.760	10.540	10.760	10.760	6,900
2025-09-24	11.500	11.500	10.510	10.825	10.825	17,800
2025-09-23	10.660	11.530	10.650	11.500	11.500	38,000
2025-09-22	10.100	10.680	10.100	10.680	10.680	16,400
2025-09-19	10.150	10.170	9.900	10.000	10.000	12,000
2025-09-18	10.050	10.120	10.020	10.100	10.100	4,700
2025-09-17	10.040	10.050	9.820	10.050	10.050	3,600
2025-09-16	9.960	10.040	9.960	10.040	10.040	9,600
2025-09-15	9.960	10.050	9.960	10.040	10.040	19,500
2025-09-12	9.710	9.900	9.470	9.900	9.900	11,700
2025-09-11	9.330	9.690	9.300	9.690	9.690	21,900
2025-09-10	8.990	9.110	8.990	9.070	9.070	5,000
2025-09-09	9.080	9.300	9.080	9.150	9.150	2,900
2025-09-08	8.930	9.030	8.880	9.030	9.030	6,000
2025-09-05	9.070	9.070	8.900	8.900	8.900	3,300
2025-09-04	9.150	9.150	9.070	9.070	9.070	3,200
2025-09-03	9.080	9.130	9.070	9.130	9.130	4,200
2025-09-02	8.960	9.000	8.960	9.000	9.000	2,200
2025-08-29	8.890	8.970	8.880	8.940	8.940	2,900
2025-08-28	8.890	8.970	8.890	8.920	8.920	2,800
2025-08-27	8.800	8.850	8.780	8.850	8.850	1,900
2025-08-26	8.920	8.980	8.850	8.850	8.850	1,600
2025-08-25	8.950	8.950	8.890	8.910	8.910	800
2025-08-22	8.940	8.970	8.850	8.970	8.970	900
2025-08-21	8.930	8.930	8.850	8.900	8.900	2,400
2025-08-20	8.900	8.980	8.890	8.960	8.960	4,100
2025-08-19	8.880	8.880	8.880	8.880	8.880	300
2025-08-18	8.910	8.910	8.900	8.900	8.900	7,200
2025-08-15	8.960	9.000	8.960	8.960	8.960	600
2025-08-14	8.910	8.950	8.880	8.940	8.940	5,700
2025-08-13	9.000	9.000	8.880	8.910	8.910	5,300
2025-08-12	8.920	9.090	8.910	9.040	9.040	3,200
2025-08-11	9.460	9.460	9.050	9.110	9.110	7,600

← NewerPage 5 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.