Goldmoney Inc. (TSX:XAU)
Canada
· Delayed Price · Currency is CAD 8.01
-0.18 (-2.20%)
May 16, 2025, 3:59 PM EDT
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 8.03 | 8.08 | 7.66 | 8.03 | 8.03 | 0.12% | 10,245 |
| Apr 21, 2025 | 8.04 | 8.08 | 7.80 | 8.02 | 8.02 | -0.37% | 7,519 |
| Apr 17, 2025 | 8.00 | 8.23 | 8.00 | 8.05 | 8.05 | 1.26% | 3,800 |
| Apr 16, 2025 | 8.09 | 8.33 | 7.91 | 7.95 | 7.95 | -1.85% | 7,900 |
| Apr 15, 2025 | 8.03 | 8.16 | 8.02 | 8.10 | 8.10 | -0.49% | 3,400 |
| Apr 14, 2025 | 8.09 | 8.16 | 8.09 | 8.14 | 8.14 | 0.25% | 3,132 |
| Apr 11, 2025 | 8.08 | 8.23 | 8.02 | 8.12 | 8.12 | 1.12% | 8,935 |
| Apr 10, 2025 | 7.83 | 8.05 | 7.83 | 8.03 | 8.03 | 2.42% | 10,100 |
| Apr 9, 2025 | 7.82 | 7.84 | 7.78 | 7.84 | 7.84 | 2.08% | 5,200 |
| Apr 8, 2025 | 7.67 | 7.98 | 7.67 | 7.68 | 7.68 | -3.40% | 11,939 |
| Apr 7, 2025 | 8.08 | 8.08 | 7.90 | 7.95 | 7.95 | 2.05% | 6,300 |
| Apr 4, 2025 | 8.10 | 8.16 | 7.75 | 7.79 | 7.79 | -3.95% | 9,300 |
| Apr 3, 2025 | 8.11 | 8.13 | 8.11 | 8.11 | 8.11 | -1.10% | 3,700 |
| Apr 2, 2025 | 8.28 | 8.28 | 8.19 | 8.20 | 8.20 | -0.97% | 4,335 |
| Apr 1, 2025 | 8.05 | 8.28 | 8.05 | 8.28 | 8.28 | 3.76% | 6,047 |
| Mar 31, 2025 | 8.23 | 8.23 | 7.98 | 7.98 | 7.98 | -2.33% | 7,523 |
| Mar 28, 2025 | 8.30 | 8.30 | 8.15 | 8.17 | 8.17 | -0.49% | 3,800 |
| Mar 27, 2025 | 8.29 | 8.33 | 8.20 | 8.21 | 8.21 | 0.49% | 4,501 |
| Mar 26, 2025 | 8.16 | 8.30 | 8.16 | 8.17 | 8.17 | -0.85% | 6,500 |
| Mar 25, 2025 | 8.31 | 8.31 | 8.21 | 8.24 | 8.24 | -1.44% | 4,305 |
| Mar 24, 2025 | 8.33 | 8.37 | 8.33 | 8.36 | 8.36 | - | 9,826 |
| Mar 21, 2025 | 8.37 | 8.38 | 8.36 | 8.36 | 8.36 | -0.71% | 1,000 |
| Mar 20, 2025 | 8.50 | 8.54 | 8.42 | 8.42 | 8.42 | 1.94% | 4,000 |
| Mar 19, 2025 | 8.08 | 8.39 | 8.08 | 8.26 | 8.26 | -0.72% | 1,500 |
| Mar 18, 2025 | 8.75 | 8.77 | 8.32 | 8.32 | 8.32 | -5.02% | 5,800 |
| Mar 17, 2025 | 8.70 | 8.76 | 8.69 | 8.76 | 8.76 | 0.81% | 4,337 |
| Mar 14, 2025 | 8.50 | 8.73 | 8.50 | 8.69 | 8.69 | 2.48% | 12,100 |
| Mar 13, 2025 | 8.35 | 8.49 | 8.35 | 8.48 | 8.48 | 1.92% | 6,904 |
| Mar 12, 2025 | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | 2.34% | 7,200 |
| Mar 11, 2025 | 8.25 | 8.41 | 8.13 | 8.13 | 8.13 | -1.22% | 3,500 |
| Mar 10, 2025 | 8.63 | 8.63 | 8.16 | 8.23 | 8.23 | -5.29% | 8,600 |
| Mar 7, 2025 | 8.69 | 8.71 | 8.69 | 8.69 | 8.69 | 0.23% | 1,111 |