Goldmoney Inc. (TSX:XAU)
Canada · Delayed Price · Currency is CAD 11.67
-0.55 (-4.50%)
Oct 30, 2025, 3:59 PM EDT
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.09 | 12.09 | 11.76 | 11.84 | 11.84 | -3.11% | 11,532 |
| Oct 29, 2025 | 12.84 | 12.85 | 12.18 | 12.22 | 12.22 | -2.32% | 60,105 |
| Oct 28, 2025 | 13.09 | 13.09 | 12.51 | 12.51 | 12.51 | -3.62% | 15,415 |
| Oct 27, 2025 | 13.38 | 13.88 | 12.56 | 12.98 | 12.98 | -1.07% | 17,600 |
| Oct 24, 2025 | 13.21 | 13.81 | 12.53 | 13.12 | 13.12 | 0.23% | 20,409 |
| Oct 23, 2025 | 12.94 | 13.50 | 12.75 | 13.09 | 13.09 | 1.47% | 33,400 |
| Oct 22, 2025 | 12.61 | 12.90 | 12.61 | 12.90 | 12.90 | 1.18% | 22,135 |
| Oct 21, 2025 | 12.94 | 12.94 | 12.35 | 12.75 | 12.75 | -0.31% | 39,600 |
| Oct 20, 2025 | 12.35 | 12.90 | 12.35 | 12.79 | 12.79 | 4.41% | 43,809 |
| Oct 17, 2025 | 12.43 | 12.43 | 11.95 | 12.25 | 12.25 | 2.34% | 20,240 |
| Oct 16, 2025 | 11.94 | 12.10 | 11.90 | 11.97 | 11.97 | 2.31% | 32,900 |
| Oct 15, 2025 | 11.24 | 11.98 | 11.24 | 11.70 | 11.70 | 4.28% | 29,100 |
| Oct 14, 2025 | 10.97 | 11.22 | 10.97 | 11.22 | 11.22 | 2.56% | 20,840 |
| Oct 10, 2025 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | 1.58% | 2,901 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.73 | 10.77 | 10.77 | -1.91% | 14,500 |
| Oct 8, 2025 | 10.99 | 11.00 | 10.94 | 10.98 | 10.98 | 0.27% | 18,500 |
| Oct 7, 2025 | 10.94 | 10.99 | 10.94 | 10.95 | 10.95 | 0.09% | 6,629 |
| Oct 6, 2025 | 10.90 | 11.00 | 10.90 | 10.94 | 10.94 | 0.37% | 10,500 |
| Oct 3, 2025 | 10.93 | 10.93 | 10.89 | 10.90 | 10.90 | -0.46% | 705 |
| Oct 2, 2025 | 10.85 | 10.95 | 10.75 | 10.95 | 10.95 | 3.11% | 5,831 |
| Oct 1, 2025 | 11.03 | 11.03 | 10.51 | 10.62 | 10.62 | -1.85% | 11,822 |
| Sep 30, 2025 | 10.98 | 11.06 | 10.78 | 10.82 | 10.82 | -0.64% | 25,218 |
| Sep 29, 2025 | 11.03 | 11.22 | 10.86 | 10.89 | 10.89 | -0.91% | 7,840 |
| Sep 26, 2025 | 10.51 | 11.15 | 10.51 | 10.99 | 10.99 | 2.14% | 9,900 |
| Sep 25, 2025 | 10.75 | 10.76 | 10.54 | 10.76 | 10.76 | -0.65% | 6,900 |
| Sep 24, 2025 | 11.50 | 11.50 | 10.51 | 10.83 | 10.83 | -5.83% | 17,800 |
| Sep 23, 2025 | 10.66 | 11.53 | 10.65 | 11.50 | 11.50 | 7.68% | 38,018 |
| Sep 22, 2025 | 10.10 | 10.68 | 10.10 | 10.68 | 10.68 | 6.80% | 16,429 |
| Sep 19, 2025 | 10.15 | 10.17 | 9.90 | 10.00 | 10.00 | -0.99% | 12,036 |
| Sep 18, 2025 | 10.05 | 10.12 | 10.02 | 10.10 | 10.10 | 0.50% | 4,700 |
| Sep 17, 2025 | 10.04 | 10.05 | 9.82 | 10.05 | 10.05 | 0.10% | 3,625 |
| Sep 16, 2025 | 9.96 | 10.04 | 9.96 | 10.04 | 10.04 | - | 9,613 |
| Sep 15, 2025 | 9.96 | 10.05 | 9.96 | 10.04 | 10.04 | 1.41% | 19,500 |
| Sep 12, 2025 | 9.71 | 9.90 | 9.47 | 9.90 | 9.90 | 2.17% | 11,700 |
| Sep 11, 2025 | 9.33 | 9.69 | 9.30 | 9.69 | 9.69 | 6.84% | 21,919 |
| Sep 10, 2025 | 8.99 | 9.11 | 8.99 | 9.07 | 9.07 | -0.87% | 5,000 |
| Sep 9, 2025 | 9.08 | 9.30 | 9.08 | 9.15 | 9.15 | 1.33% | 2,900 |
| Sep 8, 2025 | 8.93 | 9.03 | 8.88 | 9.03 | 9.03 | 1.46% | 6,031 |
| Sep 5, 2025 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | -1.87% | 3,306 |
| Sep 4, 2025 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | -0.66% | 3,213 |
| Sep 3, 2025 | 9.08 | 9.13 | 9.07 | 9.13 | 9.13 | 1.44% | 4,221 |
| Sep 2, 2025 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 0.67% | 2,229 |
| Aug 29, 2025 | 8.89 | 8.97 | 8.88 | 8.94 | 8.94 | 0.22% | 2,900 |
| Aug 28, 2025 | 8.89 | 8.97 | 8.89 | 8.92 | 8.92 | 0.79% | 2,812 |
| Aug 27, 2025 | 8.80 | 8.85 | 8.78 | 8.85 | 8.85 | - | 1,948 |
| Aug 26, 2025 | 8.92 | 8.98 | 8.85 | 8.85 | 8.85 | -0.67% | 1,600 |
| Aug 25, 2025 | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | -0.67% | 817 |
| Aug 22, 2025 | 8.94 | 8.97 | 8.85 | 8.97 | 8.97 | 0.79% | 900 |
| Aug 21, 2025 | 8.93 | 8.93 | 8.85 | 8.90 | 8.90 | -0.67% | 2,400 |
| Aug 20, 2025 | 8.90 | 8.98 | 8.89 | 8.96 | 8.96 | 0.90% | 4,125 |