Goldmoney Inc. (XAUMF)
OTCMKTS · Delayed Price · Currency is USD
6.96
-0.05 (-0.71%)
Sep 12, 2025, 12:57 PM EDT
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.26 | 7.26 | 6.89 | 6.96 | 6.96 | -0.71% | 2,490 |
| Sep 11, 2025 | 6.49 | 7.01 | 6.49 | 7.01 | 7.01 | 7.68% | 14,262 |
| Sep 10, 2025 | 6.54 | 6.55 | 6.49 | 6.51 | 6.51 | -1.36% | 5,105 |
| Sep 9, 2025 | 6.58 | 6.63 | 6.56 | 6.60 | 6.60 | 0.76% | 28,228 |
| Sep 8, 2025 | 6.46 | 6.58 | 6.42 | 6.55 | 6.55 | 1.55% | 29,171 |
| Sep 5, 2025 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | -1.07% | 500 |
| Sep 4, 2025 | 6.63 | 6.63 | 6.52 | 6.52 | 6.52 | -0.24% | 8,265 |
| Sep 3, 2025 | 6.24 | 6.62 | 6.24 | 6.54 | 6.54 | - | 1,850 |
| Sep 2, 2025 | 6.15 | 6.54 | 6.15 | 6.54 | 6.54 | 0.86% | 1,850 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 28 |
| Aug 28, 2025 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | 0.78% | 4,408 |
| Aug 27, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Aug 26, 2025 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 0.16% | 430 |
| Aug 25, 2025 | 6.47 | 6.47 | 6.42 | 6.42 | 6.42 | -1.23% | 850 |
| Aug 22, 2025 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 0.70% | 2,300 |
| Aug 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.70% | 440 |
| Aug 20, 2025 | 6.44 | 6.44 | 6.41 | 6.41 | 6.41 | 0.03% | 800 |
| Aug 19, 2025 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | -0.53% | 540 |
| Aug 18, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.59% | 364 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 0.62% | 2,430 |
| Aug 14, 2025 | 6.47 | 6.49 | 6.44 | 6.44 | 6.44 | - | 9,303 |
| Aug 13, 2025 | 6.53 | 6.53 | 6.42 | 6.44 | 6.44 | -1.83% | 6,971 |
| Aug 12, 2025 | 6.46 | 6.58 | 6.46 | 6.56 | 6.56 | -0.53% | 5,543 |
| Aug 11, 2025 | 6.71 | 6.81 | 6.56 | 6.60 | 6.60 | -0.08% | 22,138 |
| Aug 8, 2025 | 6.90 | 6.95 | 6.54 | 6.60 | 6.60 | -0.75% | 19,493 |
| Aug 7, 2025 | 6.28 | 6.67 | 6.28 | 6.65 | 6.65 | 6.84% | 3,403 |
| Aug 6, 2025 | 6.35 | 6.35 | 6.22 | 6.22 | 6.22 | -2.29% | 1,321 |
| Aug 5, 2025 | 5.84 | 6.39 | 5.84 | 6.37 | 6.37 | 5.99% | 2,895 |
| Aug 4, 2025 | 5.55 | 6.13 | 5.55 | 6.01 | 6.01 | -3.75% | 3,164 |
| Aug 1, 2025 | 6.07 | 6.32 | 6.07 | 6.24 | 6.24 | 3.16% | 3,225 |
| Jul 31, 2025 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | -1.26% | 1,750 |
| Jul 30, 2025 | 6.04 | 6.13 | 6.01 | 6.13 | 6.13 | 0.49% | 3,116 |
| Jul 29, 2025 | 6.21 | 6.21 | 5.96 | 6.10 | 6.10 | -3.33% | 39,910 |
| Jul 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 625 |
| Jul 25, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.25% | 700 |
| Jul 24, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.93% | 400 |
| Jul 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 811 |
| Jul 22, 2025 | 6.37 | 6.45 | 6.37 | 6.40 | 6.40 | 0.16% | 4,011 |
| Jul 21, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% | 850 |
| Jul 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 500 |
| Jul 17, 2025 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | -1.23% | 600 |
| Jul 16, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -1.96% | 11,884 |
| Jul 15, 2025 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 0.44% | 4,325 |
| Jul 14, 2025 | 6.80 | 6.82 | 6.60 | 6.60 | 6.60 | -2.22% | 15,362 |
| Jul 11, 2025 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 0.91% | 3,550 |
| Jul 10, 2025 | 6.45 | 6.80 | 6.38 | 6.69 | 6.69 | 3.40% | 5,778 |
| Jul 9, 2025 | 6.47 | 6.47 | 6.45 | 6.47 | 6.47 | -0.22% | 4,210 |
| Jul 8, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.68% | 771 |
| Jul 7, 2025 | 6.39 | 6.44 | 6.39 | 6.44 | 6.44 | -1.56% | 3,802 |
| Jul 3, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 200 |