GoldMoney Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.740 | 8.740 | 8.390 | 8.390 | 8.390 | 5,000 |
| 2025-02-13 | 8.400 | 8.790 | 8.390 | 8.790 | 8.790 | 1,900 |
| 2025-02-12 | 8.890 | 8.890 | 8.660 | 8.890 | 8.890 | 5,700 |
| 2025-02-11 | 8.800 | 8.900 | 8.790 | 8.800 | 8.800 | 2,700 |
| 2025-02-10 | 8.800 | 9.070 | 8.800 | 8.880 | 8.880 | 1,800 |
| 2025-02-07 | 9.010 | 9.010 | 8.750 | 8.760 | 8.760 | 1,900 |
| 2025-02-06 | 8.980 | 9.000 | 8.900 | 8.960 | 8.960 | 2,600 |
| 2025-02-05 | 8.990 | 9.000 | 8.670 | 9.000 | 9.000 | 12,900 |
| 2025-02-04 | 8.800 | 8.930 | 8.700 | 8.930 | 8.930 | 10,300 |
| 2025-02-03 | 8.860 | 8.860 | 8.490 | 8.680 | 8.680 | 2,900 |
| 2025-01-31 | 8.450 | 8.660 | 8.450 | 8.530 | 8.530 | 6,300 |
| 2025-01-30 | 8.320 | 8.670 | 8.300 | 8.430 | 8.430 | 8,200 |
| 2025-01-29 | 8.370 | 8.380 | 8.350 | 8.380 | 8.380 | 10,700 |
| 2025-01-28 | 8.500 | 8.500 | 8.330 | 8.370 | 8.370 | 4,500 |
| 2025-01-27 | 8.450 | 9.000 | 8.410 | 8.420 | 8.420 | 6,500 |
| 2025-01-24 | 8.150 | 8.400 | 8.000 | 8.400 | 8.400 | 6,300 |
| 2025-01-23 | 8.160 | 8.230 | 7.780 | 8.150 | 8.150 | 6,100 |
| 2025-01-22 | 8.090 | 8.180 | 8.090 | 8.180 | 8.180 | 1,100 |
| 2025-01-21 | 8.000 | 8.110 | 8.000 | 8.030 | 8.030 | 1,500 |
| 2025-01-20 | 7.970 | 8.070 | 7.970 | 8.050 | 8.050 | 2,500 |
| 2025-01-17 | 8.100 | 8.140 | 8.100 | 8.130 | 8.130 | 3,300 |
| 2025-01-16 | 8.040 | 8.120 | 8.030 | 8.100 | 8.100 | 6,100 |
| 2025-01-15 | 7.930 | 8.060 | 7.930 | 7.990 | 7.990 | 4,800 |
| 2025-01-14 | 7.780 | 7.990 | 7.770 | 7.840 | 7.840 | 4,800 |
| 2025-01-13 | 8.110 | 8.110 | 7.750 | 7.940 | 7.940 | 8,800 |
| 2025-01-10 | 8.040 | 8.060 | 7.820 | 7.820 | 7.820 | 6,700 |
| 2025-01-09 | 7.900 | 8.030 | 7.900 | 8.020 | 8.020 | 5,500 |
| 2025-01-08 | 8.010 | 8.070 | 7.910 | 7.930 | 7.930 | 6,100 |
| 2025-01-07 | 7.900 | 7.990 | 7.760 | 7.870 | 7.870 | 1,100 |
| 2025-01-06 | 7.840 | 8.000 | 7.840 | 7.890 | 7.890 | 7,200 |
| 2025-01-03 | 7.710 | 7.870 | 7.710 | 7.870 | 7.870 | 700 |
| 2025-01-02 | 7.710 | 7.810 | 7.690 | 7.690 | 7.690 | 3,500 |
| 2024-12-31 | 7.640 | 7.700 | 7.640 | 7.700 | 7.700 | 3,800 |
| 2024-12-30 | 7.650 | 7.670 | 7.510 | 7.610 | 7.610 | 8,100 |
| 2024-12-27 | 7.920 | 7.940 | 7.860 | 7.860 | 7.860 | 2,200 |
| 2024-12-24 | 7.600 | 7.950 | 7.600 | 7.950 | 7.950 | 3,400 |
| 2024-12-23 | 7.730 | 7.980 | 7.730 | 7.980 | 7.980 | 1,200 |
| 2024-12-20 | 7.830 | 7.920 | 7.830 | 7.920 | 7.920 | 500 |
| 2024-12-19 | 7.730 | 7.800 | 7.630 | 7.800 | 7.800 | 6,000 |
| 2024-12-18 | 7.510 | 7.870 | 7.510 | 7.780 | 7.780 | 11,800 |
| 2024-12-17 | 7.660 | 7.760 | 7.580 | 7.730 | 7.730 | 7,300 |
| 2024-12-16 | 7.810 | 7.810 | 7.610 | 7.670 | 7.670 | 9,800 |
| 2024-12-13 | 7.900 | 7.900 | 7.690 | 7.860 | 7.860 | 14,200 |
| 2024-12-12 | 7.970 | 7.970 | 7.820 | 7.880 | 7.880 | 4,300 |
| 2024-12-11 | 7.520 | 8.000 | 7.520 | 7.950 | 7.950 | 11,900 |
| 2024-12-10 | 8.160 | 8.160 | 7.990 | 8.030 | 8.030 | 9,600 |
| 2024-12-09 | 8.190 | 8.230 | 8.130 | 8.170 | 8.170 | 7,300 |
| 2024-12-06 | 8.100 | 8.200 | 8.020 | 8.170 | 8.170 | 9,800 |
| 2024-12-05 | 8.220 | 8.220 | 8.050 | 8.210 | 8.210 | 2,200 |
| 2024-12-04 | 8.360 | 8.370 | 8.220 | 8.220 | 8.220 | 2,200 |
| 2024-12-03 | 8.360 | 8.400 | 8.300 | 8.370 | 8.370 | 1,400 |
| 2024-12-02 | 8.260 | 8.380 | 8.260 | 8.380 | 8.380 | 2,300 |
| 2024-11-29 | 8.290 | 8.300 | 8.150 | 8.280 | 8.280 | 2,800 |
| 2024-11-28 | 8.400 | 8.400 | 8.320 | 8.350 | 8.350 | 600 |
| 2024-11-27 | 7.830 | 8.290 | 7.830 | 8.280 | 8.280 | 5,500 |
| 2024-11-26 | 8.090 | 8.100 | 8.010 | 8.020 | 8.020 | 3,400 |
| 2024-11-25 | 8.120 | 8.120 | 7.990 | 8.100 | 8.100 | 7,100 |
| 2024-11-22 | 8.160 | 8.250 | 8.150 | 8.180 | 8.180 | 2,900 |
| 2024-11-21 | 8.320 | 8.320 | 8.150 | 8.160 | 8.160 | 2,600 |
| 2024-11-20 | 8.220 | 8.340 | 8.150 | 8.170 | 8.170 | 6,200 |
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.