Goldmoney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.14	17.19	16.14	16.29	16.29	-0.24%	10,022
Mar 26, 2026	16.19	16.71	16.12	16.33	16.33	-0.24%	33,904
Mar 25, 2026	16.70	16.73	16.18	16.37	16.37	-1.09%	17,728
Mar 24, 2026	17.19	17.19	16.01	16.55	16.55	-1.49%	10,831
Mar 23, 2026	16.43	17.35	16.36	16.80	16.80	1.33%	30,347
Mar 20, 2026	17.03	17.20	16.26	16.58	16.58	-2.64%	35,915
Mar 19, 2026	16.99	17.03	16.30	17.03	17.03	-1.90%	37,005
Mar 18, 2026	17.08	17.83	17.08	17.36	17.36	-2.03%	24,482
Mar 17, 2026	17.40	17.91	17.40	17.72	17.72	2.49%	13,893
Mar 16, 2026	16.06	17.54	15.53	17.29	17.29	1.53%	19,162
Mar 13, 2026	17.28	17.65	16.90	17.03	17.03	-0.35%	20,988
Mar 12, 2026	17.11	17.66	17.05	17.09	17.09	-3.34%	17,314
Mar 11, 2026	18.32	18.32	17.45	17.68	17.68	-1.94%	12,535
Mar 10, 2026	17.80	18.43	17.74	18.03	18.03	1.41%	12,400
Mar 9, 2026	17.64	17.80	16.49	17.78	17.78	2.66%	37,248
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