Goldmoney Inc. (XAUMF)
OTCMKTS
· Delayed Price · Currency is USD
5.77
+0.01 (0.17%)
Apr 25, 2025, 11:33 AM EDT
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | -0.35% | 3,100 |
| Apr 24, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.86% | 940 |
| Apr 23, 2025 | 5.77 | 5.79 | 5.70 | 5.71 | 5.71 | -0.51% | 18,863 |
| Apr 22, 2025 | 5.79 | 5.85 | 5.68 | 5.74 | 5.74 | -1.20% | 20,780 |
| Apr 21, 2025 | 5.83 | 5.83 | 5.70 | 5.81 | 5.81 | -0.85% | 16,234 |
| Apr 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 1,000 |
| Apr 16, 2025 | 5.85 | 5.96 | 5.85 | 5.86 | 5.86 | 0.34% | 2,306 |
| Apr 15, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | 5,002 |
| Apr 14, 2025 | 5.86 | 5.95 | 5.85 | 5.85 | 5.85 | 1.92% | 1,830 |
| Apr 11, 2025 | 5.76 | 5.92 | 5.74 | 5.74 | 5.74 | -0.17% | 6,998 |
| Apr 10, 2025 | 5.69 | 5.75 | 5.69 | 5.75 | 5.75 | 3.14% | 2,305 |
| Apr 9, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 0.09% | 1,774 |
| Apr 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 1,150 |
| Apr 7, 2025 | 5.38 | 5.57 | 5.38 | 5.57 | 5.57 | 1.36% | 1,674 |
| Apr 4, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | -4.50% | 200 |
| Apr 3, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | -0.19% | 3,705 |
| Apr 2, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 1.89% | 2,412 |
| Apr 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 932 |
| Mar 31, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.00% | 1,510 |
| Mar 28, 2025 | 5.36 | 5.75 | 5.36 | 5.72 | 5.72 | -1.64% | 1,370 |
| Mar 27, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 60 |
| Mar 26, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 125 |
| Mar 25, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% | 1,501 |
| Mar 24, 2025 | 5.36 | 5.84 | 5.36 | 5.84 | 5.84 | -0.60% | 2,187 |
| Mar 21, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | -0.09% | 360 |
| Mar 20, 2025 | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | -0.68% | 1,040 |
| Mar 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 85 |
| Mar 18, 2025 | 6.10 | 6.15 | 5.92 | 5.92 | 5.92 | -3.27% | 1,610 |
| Mar 17, 2025 | 6.16 | 6.16 | 6.10 | 6.12 | 6.12 | 1.16% | 4,442 |
| Mar 14, 2025 | 5.81 | 6.06 | 5.81 | 6.05 | 6.05 | 2.72% | 10,400 |
| Mar 13, 2025 | 5.86 | 5.89 | 5.82 | 5.89 | 5.89 | 2.08% | 19,372 |
| Mar 12, 2025 | 5.68 | 5.77 | 5.67 | 5.77 | 5.77 | 1.41% | 6,567 |
| Mar 11, 2025 | 6.03 | 6.03 | 5.69 | 5.69 | 5.69 | -0.35% | 1,653 |
| Mar 10, 2025 | 5.91 | 5.91 | 5.71 | 5.71 | 5.71 | -5.54% | 205 |
| Mar 7, 2025 | 6.06 | 6.07 | 6.05 | 6.05 | 6.05 | -0.25% | 4,352 |
| Mar 6, 2025 | 6.06 | 6.17 | 6.06 | 6.06 | 6.06 | 0.25% | 4,505 |
| Mar 5, 2025 | 6.34 | 6.34 | 6.01 | 6.05 | 6.05 | -0.48% | 5,420 |
| Mar 4, 2025 | 5.36 | 6.15 | 5.36 | 6.07 | 6.07 | 5.45% | 11,160 |
| Mar 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 62 |
| Feb 28, 2025 | 5.61 | 5.76 | 5.61 | 5.76 | 5.76 | 1.89% | 12,439 |
| Feb 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 145 |
| Feb 26, 2025 | 5.56 | 5.66 | 5.56 | 5.65 | 5.65 | 0.05% | 3,518 |
| Feb 25, 2025 | 5.75 | 5.75 | 5.63 | 5.65 | 5.65 | -2.75% | 4,522 |
| Feb 24, 2025 | 6.02 | 6.02 | 5.79 | 5.81 | 5.81 | -3.65% | 8,077 |
| Feb 21, 2025 | 6.06 | 6.07 | 6.03 | 6.03 | 6.03 | -0.50% | 3,975 |
| Feb 20, 2025 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | 0.83% | 7,625 |
| Feb 19, 2025 | 5.96 | 6.04 | 5.96 | 6.01 | 6.01 | 0.17% | 2,274 |
| Feb 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,669 |
| Feb 14, 2025 | 6.11 | 6.12 | 5.99 | 6.00 | 6.00 | -3.23% | 9,055 |
| Feb 13, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 2.31% | 2,235 |