GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.260	9.520	9.080	9.210	9.210	5,000
2025-08-07	8.910	9.250	8.910	9.250	9.250	2,500
2025-08-06	8.610	8.630	8.530	8.580	8.580	4,700
2025-08-05	8.760	8.990	8.600	8.600	8.600	1,900
2025-08-01	8.880	8.880	8.440	8.620	8.620	6,900
2025-07-31	8.370	8.410	8.250	8.410	8.410	2,700
2025-07-30	8.260	8.520	8.250	8.380	8.380	2,800
2025-07-29	8.590	8.590	8.270	8.400	8.400	30,500
2025-07-28	8.570	8.620	8.560	8.590	8.590	4,200
2025-07-25	8.670	8.700	8.580	8.580	8.580	1,100
2025-07-24	8.640	8.720	8.640	8.690	8.690	800
2025-07-23	8.730	8.880	8.550	8.640	8.640	3,800
2025-07-22	8.720	8.780	8.700	8.700	8.700	12,900
2025-07-21	8.760	8.770	8.750	8.750	8.750	5,300
2025-07-18	8.780	8.780	8.750	8.750	8.750	1,600
2025-07-17	8.820	8.840	8.780	8.780	8.780	1,300
2025-07-16	9.030	9.030	8.850	8.910	8.910	5,200
2025-07-15	8.980	9.140	8.980	9.110	9.110	3,700
2025-07-14	9.530	9.530	9.040	9.050	9.050	7,200
2025-07-11	9.370	9.370	9.160	9.170	9.170	4,200
2025-07-10	8.850	9.330	8.750	9.160	9.160	18,300
2025-07-09	8.830	8.900	8.820	8.860	8.860	1,900
2025-07-08	8.850	8.880	8.820	8.820	8.820	3,700
2025-07-07	8.720	8.900	8.720	8.900	8.900	4,400
2025-07-04	8.790	8.790	8.750	8.750	8.750	1,900
2025-07-03	8.750	8.870	8.750	8.770	8.770	1,200
2025-07-02	8.920	9.000	8.760	8.760	8.760	9,500
2025-06-30	8.650	8.980	8.650	8.900	8.900	7,200
2025-06-27	8.720	8.740	8.650	8.670	8.670	2,700
2025-06-26	8.700	8.730	8.700	8.730	8.730	2,500
2025-06-25	8.780	8.780	8.680	8.680	8.680	1,300
2025-06-24	8.760	8.790	8.750	8.750	8.750	3,300
2025-06-23	8.660	8.790	8.660	8.790	8.790	600
2025-06-20	8.880	8.880	8.800	8.800	8.800	1,900
2025-06-19	8.840	8.840	8.750	8.750	8.750	900
2025-06-18	8.630	8.740	8.620	8.740	8.740	4,100
2025-06-17	8.630	8.650	8.610	8.610	8.610	1,300
2025-06-16	8.600	8.640	8.300	8.640	8.640	1,700
2025-06-13	8.500	8.640	8.470	8.600	8.600	2,400
2025-06-12	8.460	8.460	8.460	8.460	8.460	1,100
2025-06-11	8.420	8.450	8.400	8.450	8.450	1,100
2025-06-10	8.430	8.430	8.400	8.430	8.430	2,700
2025-06-09	8.230	8.440	8.230	8.440	8.440	4,400
2025-06-06	8.230	8.280	8.230	8.240	8.240	1,000
2025-06-05	8.170	8.300	8.170	8.230	8.230	2,700
2025-06-04	8.400	8.400	8.150	8.150	8.150	2,400
2025-06-03	8.350	8.390	8.340	8.390	8.390	600
2025-06-02	8.260	8.300	8.250	8.250	8.250	900
2025-05-30	8.280	8.280	8.280	8.280	8.280	200
2025-05-29	8.270	8.310	8.270	8.300	8.300	500
2025-05-28	8.200	8.310	8.200	8.290	8.290	4,100
2025-05-27	8.340	8.340	8.300	8.310	8.310	1,300
2025-05-26	8.390	8.390	8.360	8.360	8.360	700
2025-05-23	8.240	8.360	8.240	8.360	8.360	7,300
2025-05-22	8.160	8.230	8.160	8.230	8.230	5,000
2025-05-21	8.150	8.180	7.800	8.180	8.180	1,800
2025-05-20	7.890	8.145	7.890	8.145	8.145	6,600
2025-05-16	8.070	8.070	8.010	8.010	8.010	1,800
2025-05-15	8.190	8.190	8.190	8.190	8.190	700
2025-05-14	8.220	8.280	8.190	8.190	8.190	4,600

← NewerPage 6 of 21 · 1,259 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.