Goldmoney Inc. (TSX:XAU)
Canada
· Delayed Price · Currency is CAD 8.77
+0.01 (0.11%)
Jul 3, 2025, 4:00 PM EDT
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.75 | 8.87 | 8.75 | 8.77 | 8.77 | 0.11% | 1,161 |
| Jul 2, 2025 | 8.92 | 9.00 | 8.76 | 8.76 | 8.76 | -1.57% | 9,500 |
| Jun 30, 2025 | 8.65 | 8.98 | 8.65 | 8.90 | 8.90 | 2.65% | 7,200 |
| Jun 27, 2025 | 8.72 | 8.74 | 8.65 | 8.67 | 8.67 | -0.69% | 2,706 |
| Jun 26, 2025 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 0.58% | 2,500 |
| Jun 25, 2025 | 8.78 | 8.78 | 8.68 | 8.68 | 8.68 | -0.80% | 1,331 |
| Jun 24, 2025 | 8.76 | 8.79 | 8.75 | 8.75 | 8.75 | -0.46% | 3,300 |
| Jun 23, 2025 | 8.66 | 8.79 | 8.66 | 8.79 | 8.79 | -0.11% | 600 |
| Jun 20, 2025 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 0.57% | 1,930 |
| Jun 19, 2025 | 8.84 | 8.84 | 8.75 | 8.75 | 8.75 | 0.11% | 940 |
| Jun 18, 2025 | 8.63 | 8.74 | 8.62 | 8.74 | 8.74 | 1.51% | 4,120 |
| Jun 17, 2025 | 8.63 | 8.65 | 8.61 | 8.61 | 8.61 | -0.35% | 1,300 |
| Jun 16, 2025 | 8.60 | 8.64 | 8.30 | 8.64 | 8.64 | 0.47% | 1,700 |
| Jun 13, 2025 | 8.50 | 8.64 | 8.47 | 8.60 | 8.60 | 1.65% | 2,400 |
| Jun 12, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | 1,100 |
| Jun 11, 2025 | 8.42 | 8.45 | 8.40 | 8.45 | 8.45 | 0.24% | 1,100 |
| Jun 10, 2025 | 8.43 | 8.43 | 8.40 | 8.43 | 8.43 | -0.12% | 2,700 |
| Jun 9, 2025 | 8.23 | 8.44 | 8.23 | 8.44 | 8.44 | 2.43% | 4,400 |
| Jun 6, 2025 | 8.23 | 8.28 | 8.23 | 8.24 | 8.24 | 0.12% | 1,022 |
| Jun 5, 2025 | 8.17 | 8.30 | 8.17 | 8.23 | 8.23 | 0.98% | 2,700 |
| Jun 4, 2025 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.86% | 2,405 |
| Jun 3, 2025 | 8.35 | 8.39 | 8.34 | 8.39 | 8.39 | 1.70% | 600 |
| Jun 2, 2025 | 8.26 | 8.30 | 8.25 | 8.25 | 8.25 | -0.36% | 922 |
| May 30, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% | 200 |
| May 29, 2025 | 8.27 | 8.31 | 8.27 | 8.30 | 8.30 | 0.12% | 500 |
| May 28, 2025 | 8.20 | 8.31 | 8.20 | 8.29 | 8.29 | -0.24% | 4,100 |
| May 27, 2025 | 8.34 | 8.34 | 8.30 | 8.31 | 8.31 | -0.60% | 1,300 |
| May 26, 2025 | 8.39 | 8.39 | 8.36 | 8.36 | 8.36 | - | 700 |
| May 23, 2025 | 8.24 | 8.36 | 8.24 | 8.36 | 8.36 | 1.58% | 7,315 |
| May 22, 2025 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 0.61% | 5,020 |
| May 21, 2025 | 8.15 | 8.18 | 7.80 | 8.18 | 8.18 | 0.37% | 1,801 |
| May 20, 2025 | 7.89 | 8.15 | 7.89 | 8.15 | 8.15 | 1.75% | 6,633 |
| May 16, 2025 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | -2.20% | 1,814 |
| May 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 700 |
| May 14, 2025 | 8.22 | 8.28 | 8.19 | 8.19 | 8.19 | -0.85% | 4,607 |
| May 13, 2025 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | -0.60% | 1,200 |
| May 12, 2025 | 8.41 | 8.41 | 8.30 | 8.31 | 8.31 | -1.19% | 8,300 |
| May 9, 2025 | 8.31 | 8.41 | 8.30 | 8.41 | 8.41 | 2.06% | 10,600 |
| May 8, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | 0.86% | 1,112 |
| May 7, 2025 | 8.02 | 8.17 | 8.02 | 8.17 | 8.17 | 1.36% | 8,321 |
| May 6, 2025 | 8.00 | 8.08 | 7.90 | 8.06 | 8.06 | 0.12% | 4,300 |
| May 5, 2025 | 8.06 | 8.08 | 8.05 | 8.05 | 8.05 | 0.63% | 1,931 |
| May 2, 2025 | 7.99 | 8.01 | 7.91 | 8.00 | 8.00 | - | 4,300 |
| May 1, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.25% | 911 |
| Apr 30, 2025 | 7.98 | 7.99 | 7.98 | 7.98 | 7.98 | 0.50% | 1,000 |
| Apr 29, 2025 | 7.93 | 7.97 | 7.93 | 7.94 | 7.94 | -0.25% | 2,839 |
| Apr 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | 420 |
| Apr 25, 2025 | 7.90 | 7.98 | 7.90 | 7.97 | 7.97 | -0.50% | 1,948 |
| Apr 24, 2025 | 7.95 | 8.03 | 7.95 | 8.01 | 8.01 | 0.75% | 2,800 |
| Apr 23, 2025 | 8.07 | 8.08 | 7.83 | 7.95 | 7.95 | -1.00% | 13,600 |