Goldmoney Inc. (TSX:XAU)
Canada · Delayed Price · Currency is CAD 8.62
+0.21 (2.50%)
Aug 1, 2025, 3:43 PM EDT
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.88 | 8.88 | 8.44 | 8.62 | 8.62 | 2.50% | 6,851 |
| Jul 31, 2025 | 8.37 | 8.41 | 8.25 | 8.41 | 8.41 | 0.36% | 2,730 |
| Jul 30, 2025 | 8.26 | 8.52 | 8.25 | 8.38 | 8.38 | -0.24% | 2,800 |
| Jul 29, 2025 | 8.59 | 8.59 | 8.27 | 8.40 | 8.40 | -2.21% | 30,500 |
| Jul 28, 2025 | 8.57 | 8.62 | 8.56 | 8.59 | 8.59 | 0.12% | 4,200 |
| Jul 25, 2025 | 8.67 | 8.70 | 8.58 | 8.58 | 8.58 | -1.27% | 1,100 |
| Jul 24, 2025 | 8.64 | 8.72 | 8.64 | 8.69 | 8.69 | 0.58% | 800 |
| Jul 23, 2025 | 8.73 | 8.88 | 8.55 | 8.64 | 8.64 | -0.69% | 3,806 |
| Jul 22, 2025 | 8.72 | 8.78 | 8.70 | 8.70 | 8.70 | -0.57% | 12,900 |
| Jul 21, 2025 | 8.76 | 8.77 | 8.75 | 8.75 | 8.75 | - | 5,322 |
| Jul 18, 2025 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | -0.34% | 1,611 |
| Jul 17, 2025 | 8.82 | 8.84 | 8.78 | 8.78 | 8.78 | -1.46% | 1,300 |
| Jul 16, 2025 | 9.03 | 9.03 | 8.85 | 8.91 | 8.91 | -2.20% | 5,223 |
| Jul 15, 2025 | 8.98 | 9.14 | 8.98 | 9.11 | 9.11 | 0.66% | 3,700 |
| Jul 14, 2025 | 9.53 | 9.53 | 9.04 | 9.05 | 9.05 | -1.31% | 7,214 |
| Jul 11, 2025 | 9.37 | 9.37 | 9.16 | 9.17 | 9.17 | 0.11% | 4,235 |
| Jul 10, 2025 | 8.85 | 9.33 | 8.75 | 9.16 | 9.16 | 3.39% | 18,304 |
| Jul 9, 2025 | 8.83 | 8.90 | 8.82 | 8.86 | 8.86 | 0.45% | 1,900 |
| Jul 8, 2025 | 8.85 | 8.88 | 8.82 | 8.82 | 8.82 | -0.90% | 3,725 |
| Jul 7, 2025 | 8.72 | 8.90 | 8.72 | 8.90 | 8.90 | 1.71% | 4,400 |
| Jul 4, 2025 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | -0.23% | 1,900 |
| Jul 3, 2025 | 8.75 | 8.87 | 8.75 | 8.77 | 8.77 | 0.11% | 1,200 |
| 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 |