Goldmoney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.96	18.96	16.95	17.32	17.32	-3.08%	17,249
Mar 5, 2026	18.53	19.19	17.60	17.87	17.87	-6.83%	22,424
Mar 4, 2026	18.45	19.25	17.28	19.18	19.18	5.21%	57,460
Mar 3, 2026	17.58	18.23	16.99	18.23	18.23	2.70%	28,723
Mar 2, 2026	16.49	18.18	16.45	17.75	17.75	9.50%	95,967
Feb 27, 2026	16.48	16.48	16.10	16.21	16.21	-1.04%	26,086
Feb 26, 2026	16.62	16.62	16.15	16.38	16.38	-1.27%	7,622
Feb 25, 2026	16.73	16.73	16.12	16.59	16.59	0.67%	25,857
Feb 24, 2026	16.63	16.82	16.40	16.48	16.48	-2.31%	7,926
Feb 23, 2026	16.09	17.08	16.01	16.87	16.87	5.83%	48,719
Feb 20, 2026	15.66	16.00	15.65	15.94	15.94	2.71%	16,844
Feb 19, 2026	15.10	15.52	15.01	15.52	15.52	2.17%	18,061
Feb 18, 2026	14.45	15.40	14.45	15.19	15.19	4.98%	15,422
Feb 17, 2026	14.85	15.83	14.23	14.47	14.47	-0.69%	22,739
Feb 13, 2026	14.21	15.02	14.21	14.57	14.57	2.53%	22,279
Feb 12, 2026	14.43	14.84	14.21	14.21	14.21	-1.32%	49,117
Feb 11, 2026	14.22	14.40	14.20	14.40	14.40	0.07%	15,569
Feb 10, 2026	14.39	14.50	14.10	14.39	14.39	1.77%	27,034
Feb 9, 2026	12.85	14.71	12.72	14.14	14.14	12.85%	76,945
Feb 6, 2026	12.00	12.85	12.00	12.53	12.53	9.24%	52,622
Feb 5, 2026	11.31	11.54	11.30	11.47	11.47	2.41%	5,849
Feb 4, 2026	11.59	11.59	11.20	11.20	11.20	-	9,082
Feb 3, 2026	11.25	11.25	10.81	11.20	11.20	4.19%	11,614
Feb 2, 2026	11.44	11.44	10.35	10.75	10.75	-6.36%	26,778
Jan 30, 2026	11.89	11.99	11.10	11.48	11.48	-4.17%	17,632
Jan 29, 2026	11.35	12.50	11.18	11.98	11.98	5.18%	15,822
Jan 28, 2026	11.10	11.40	11.10	11.39	11.39	3.83%	13,116
Jan 27, 2026	10.98	11.04	10.77	10.97	10.97	0.55%	7,974
Jan 26, 2026	10.89	10.98	10.50	10.91	10.91	4.50%	12,321
Jan 23, 2026	10.35	10.51	10.33	10.44	10.44	0.87%	16,862
Jan 22, 2026	10.63	10.63	10.10	10.35	10.35	-0.67%	14,611
Jan 21, 2026	10.68	10.68	10.36	10.42	10.42	-1.61%	9,390
Jan 20, 2026	10.47	10.59	10.05	10.59	10.59	1.15%	11,938
Jan 19, 2026	10.14	10.47	10.14	10.47	10.47	4.28%	15,202
Jan 16, 2026	10.24	10.24	9.98	10.04	10.04	-0.59%	14,728
Jan 15, 2026	10.24	10.25	10.10	10.10	10.10	-1.08%	2,428
Jan 14, 2026	9.95	10.39	9.95	10.21	10.21	0.20%	6,025
Jan 13, 2026	10.49	10.49	10.09	10.19	10.19	-0.49%	14,144
Jan 12, 2026	10.13	10.40	10.12	10.24	10.24	1.49%	6,640
Jan 9, 2026	10.00	10.24	10.00	10.09	10.09	0.50%	10,572
Jan 8, 2026	10.49	10.49	10.00	10.04	10.04	-1.67%	6,789
Jan 7, 2026	10.21	10.35	10.01	10.21	10.21	0.10%	12,551
Jan 6, 2026	10.68	10.68	10.15	10.20	10.20	-2.58%	29,707
Jan 5, 2026	10.69	10.69	10.42	10.47	10.47	0.29%	1,492
Jan 2, 2026	10.52	10.53	10.44	10.44	10.44	0.10%	2,602
Dec 31, 2025	10.16	10.43	10.10	10.43	10.43	-0.67%	6,304
Dec 30, 2025	10.35	10.50	10.34	10.50	10.50	1.16%	4,436
Dec 29, 2025	10.30	10.69	10.15	10.38	10.38	0.78%	26,177
Dec 24, 2025	10.48	10.48	10.24	10.30	10.30	-1.44%	6,151
Dec 23, 2025	10.15	10.56	10.15	10.45	10.45	0.19%	4,369