GoldMoney Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	8.400	8.400	8.170	8.220	8.220	4,600
2024-11-18	8.300	8.400	8.210	8.390	8.390	7,600
2024-11-15	8.400	8.400	8.140	8.260	8.260	8,500
2024-11-14	8.200	8.770	8.200	8.420	8.420	8,000
2024-11-13	8.450	8.460	8.300	8.330	8.330	6,600
2024-11-12	8.800	8.890	8.430	8.430	8.430	33,700
2024-11-11	9.610	9.610	8.950	9.260	9.260	12,600
2024-11-08	9.800	9.800	9.590	9.630	9.630	3,400
2024-11-07	9.610	9.900	9.610	9.800	9.800	6,400
2024-11-06	9.710	9.940	9.460	9.910	9.910	12,400
2024-11-05	9.920	10.000	9.850	9.870	9.870	6,700
2024-11-04	10.000	10.030	9.910	9.990	9.990	7,400
2024-11-01	10.120	10.140	10.090	10.140	10.140	1,400
2024-10-31	10.250	10.250	10.160	10.200	10.200	8,400
2024-10-30	9.960	10.250	9.960	10.200	10.200	20,600
2024-10-29	10.070	10.120	10.000	10.060	10.060	12,900
2024-10-28	10.110	10.150	10.040	10.070	10.070	5,000
2024-10-25	10.110	10.230	10.100	10.110	10.110	9,600
2024-10-24	10.100	10.230	10.060	10.120	10.120	3,400
2024-10-23	10.060	10.240	9.970	10.120	10.120	18,400
2024-10-22	9.970	10.100	9.955	10.070	10.070	6,100
2024-10-21	10.220	10.220	9.890	10.030	10.030	12,000
2024-10-18	9.970	10.210	9.970	10.170	10.170	7,200
2024-10-17	9.870	9.990	9.800	9.930	9.930	2,100
2024-10-16	9.790	9.910	9.790	9.850	9.850	6,100
2024-10-15	9.850	9.880	9.500	9.780	9.780	7,700
2024-10-11	9.950	9.950	9.650	9.830	9.830	6,600
2024-10-10	9.410	9.780	9.410	9.670	9.670	7,300
2024-10-09	9.690	9.810	9.600	9.770	9.770	3,100
2024-10-08	9.960	9.960	9.700	9.770	9.770	5,100
2024-10-07	10.060	10.060	9.645	9.730	9.730	10,800
2024-10-04	10.090	10.220	9.990	10.110	10.110	6,500
2024-10-03	10.580	10.580	10.190	10.280	10.280	11,700
2024-10-02	10.200	10.240	10.150	10.150	10.150	20,500
2024-10-01	9.990	10.230	9.990	10.110	10.110	23,700
2024-09-30	10.050	10.070	9.940	9.980	9.980	6,600
2024-09-27	9.590	10.060	9.590	10.060	10.060	6,100
2024-09-26	9.500	9.610	9.450	9.590	9.590	1,700
2024-09-25	9.590	9.600	9.450	9.500	9.500	6,900
2024-09-24	9.330	9.640	9.320	9.590	9.590	13,500
2024-09-23	9.230	9.390	9.230	9.300	9.300	2,800
2024-09-20	9.880	9.880	9.150	9.200	9.200	44,700
2024-09-19	9.670	9.670	9.100	9.290	9.290	6,700
2024-09-18	9.120	9.410	8.510	9.130	9.130	7,100
2024-09-17	9.300	9.500	8.880	9.100	9.100	8,000
2024-09-16	9.020	9.200	8.920	9.170	9.170	23,900
2024-09-13	8.940	9.240	8.800	9.040	9.040	10,700
2024-09-12	8.710	9.010	8.710	8.960	8.960	5,500
2024-09-11	8.900	8.900	8.600	8.740	8.740	6,300
2024-09-10	8.870	8.910	8.770	8.770	8.770	1,300
2024-09-09	9.000	9.020	8.800	8.840	8.840	2,500
2024-09-06	9.090	9.090	8.800	9.000	9.000	7,800
2024-09-05	9.730	9.730	9.060	9.110	9.110	3,100
2024-09-04	9.000	9.260	9.000	9.170	9.170	2,100
2024-09-03	8.860	9.000	8.840	9.000	9.000	3,500
2024-08-30	9.170	9.200	8.860	8.870	8.870	6,100
2024-08-29	9.240	9.270	9.170	9.180	9.180	2,100
2024-08-28	9.200	9.290	9.180	9.250	9.250	5,100
2024-08-27	9.370	9.570	9.210	9.480	9.480	19,200
2024-08-26	9.170	9.440	9.090	9.380	9.380	21,100

← NewerPage 9 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.