GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	8.310	8.310	8.260	8.260	8.260	1,200
2025-05-12	8.410	8.410	8.300	8.310	8.310	8,300
2025-05-09	8.310	8.410	8.300	8.410	8.410	10,600
2025-05-08	8.170	8.240	8.170	8.240	8.240	1,100
2025-05-07	8.020	8.170	8.020	8.170	8.170	8,300
2025-05-06	8.000	8.080	7.900	8.060	8.060	4,300
2025-05-05	8.060	8.080	8.050	8.050	8.050	1,900
2025-05-02	7.990	8.010	7.910	8.000	8.000	4,300
2025-05-01	7.960	8.000	7.960	8.000	8.000	900
2025-04-30	7.980	7.990	7.980	7.980	7.980	1,000
2025-04-29	7.930	7.970	7.930	7.940	7.940	2,800
2025-04-28	7.960	7.960	7.960	7.960	7.960	400
2025-04-25	7.900	7.980	7.900	7.970	7.970	1,900
2025-04-24	7.950	8.030	7.950	8.010	8.010	2,800
2025-04-23	8.070	8.080	7.830	7.950	7.950	13,600
2025-04-22	8.030	8.080	7.660	8.030	8.030	10,200
2025-04-21	8.040	8.080	7.800	8.020	8.020	7,500
2025-04-17	8.000	8.230	8.000	8.050	8.050	3,800
2025-04-16	8.090	8.330	7.910	7.950	7.950	7,900
2025-04-15	8.030	8.160	8.020	8.100	8.100	3,400
2025-04-14	8.090	8.160	8.090	8.140	8.140	3,100
2025-04-11	8.080	8.230	8.020	8.120	8.120	8,900
2025-04-10	7.830	8.050	7.830	8.030	8.030	10,100
2025-04-09	7.820	7.840	7.780	7.840	7.840	5,200
2025-04-08	7.670	7.980	7.670	7.680	7.680	11,900
2025-04-07	8.080	8.080	7.900	7.950	7.950	6,300
2025-04-04	8.100	8.160	7.750	7.790	7.790	9,300
2025-04-03	8.110	8.130	8.110	8.110	8.110	3,700
2025-04-02	8.280	8.280	8.190	8.200	8.200	4,300
2025-04-01	8.050	8.280	8.050	8.280	8.280	6,000
2025-03-31	8.230	8.230	7.980	7.980	7.980	7,500
2025-03-28	8.300	8.300	8.150	8.170	8.170	3,800
2025-03-27	8.290	8.330	8.200	8.210	8.210	4,500
2025-03-26	8.160	8.300	8.160	8.170	8.170	6,500
2025-03-25	8.310	8.310	8.210	8.240	8.240	4,300
2025-03-24	8.330	8.370	8.330	8.360	8.360	9,800
2025-03-21	8.370	8.380	8.360	8.360	8.360	1,000
2025-03-20	8.500	8.540	8.420	8.420	8.420	4,000
2025-03-19	8.080	8.390	8.080	8.260	8.260	1,500
2025-03-18	8.750	8.770	8.320	8.320	8.320	5,800
2025-03-17	8.700	8.760	8.690	8.760	8.760	4,300
2025-03-14	8.500	8.730	8.500	8.690	8.690	12,100
2025-03-13	8.350	8.490	8.350	8.480	8.480	6,900
2025-03-12	8.190	8.320	8.190	8.320	8.320	7,200
2025-03-11	8.250	8.410	8.130	8.130	8.130	3,500
2025-03-10	8.630	8.630	8.160	8.230	8.230	8,600
2025-03-07	8.690	8.710	8.690	8.690	8.690	1,100
2025-03-06	8.680	8.850	8.660	8.670	8.670	4,900
2025-03-05	8.650	8.700	8.630	8.690	8.690	16,100
2025-03-04	8.120	8.970	8.120	8.780	8.780	16,200
2025-03-03	8.140	8.320	8.120	8.120	8.120	6,100
2025-02-28	8.130	8.355	7.800	8.120	8.120	4,200
2025-02-27	8.000	8.310	8.000	8.300	8.300	9,900
2025-02-26	8.000	8.250	7.970	8.110	8.110	11,400
2025-02-25	8.190	8.190	7.920	7.970	7.970	8,200
2025-02-24	8.570	8.570	8.240	8.250	8.250	15,100
2025-02-21	8.550	8.720	8.540	8.550	8.550	14,200
2025-02-20	8.530	8.630	8.500	8.550	8.550	6,100
2025-02-19	8.300	8.580	8.300	8.560	8.560	14,100
2025-02-18	8.320	8.560	8.320	8.500	8.500	9,900

← NewerPage 7 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.