Goldmoney Inc. (TSX:XAU)
Canada
· Delayed Price · Currency is CAD 7.97
-0.04 (-0.50%)
Apr 25, 2025, 4:00 PM EDT
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 8.68 | 8.85 | 8.66 | 8.67 | 8.67 | -0.23% | 4,934 |
| Mar 5, 2025 | 8.65 | 8.70 | 8.63 | 8.69 | 8.69 | -1.03% | 16,135 |
| Mar 4, 2025 | 8.12 | 8.97 | 8.12 | 8.78 | 8.78 | 8.13% | 16,200 |
| Mar 3, 2025 | 8.14 | 8.32 | 8.12 | 8.12 | 8.12 | - | 6,100 |
| Feb 28, 2025 | 8.13 | 8.36 | 7.80 | 8.12 | 8.12 | -2.17% | 4,200 |
| Feb 27, 2025 | 8.00 | 8.31 | 8.00 | 8.30 | 8.30 | 2.34% | 9,947 |
| Feb 26, 2025 | 8.00 | 8.25 | 7.97 | 8.11 | 8.11 | 1.76% | 11,400 |
| Feb 25, 2025 | 8.19 | 8.19 | 7.92 | 7.97 | 7.97 | -3.39% | 8,200 |
| Feb 24, 2025 | 8.57 | 8.57 | 8.24 | 8.25 | 8.25 | -3.51% | 15,100 |
| Feb 21, 2025 | 8.55 | 8.72 | 8.54 | 8.55 | 8.55 | - | 14,223 |
| Feb 20, 2025 | 8.53 | 8.63 | 8.50 | 8.55 | 8.55 | -0.12% | 6,115 |
| Feb 19, 2025 | 8.30 | 8.58 | 8.30 | 8.56 | 8.56 | 0.71% | 14,140 |
| Feb 18, 2025 | 8.32 | 8.56 | 8.32 | 8.50 | 8.50 | 1.31% | 9,932 |
| Feb 14, 2025 | 8.74 | 8.74 | 8.39 | 8.39 | 8.39 | -4.55% | 5,000 |
| Feb 13, 2025 | 8.40 | 8.79 | 8.39 | 8.79 | 8.79 | -1.12% | 1,900 |