Goldmoney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	10.24	10.25	10.10	10.10	10.10	-1.08%	2,428
Jan 14, 2026	9.95	10.39	9.95	10.21	10.21	0.20%	6,025
Jan 13, 2026	10.49	10.49	10.09	10.19	10.19	-0.49%	14,144
Jan 12, 2026	10.13	10.40	10.12	10.24	10.24	1.49%	6,640
Jan 9, 2026	10.00	10.24	10.00	10.09	10.09	0.50%	10,572
Jan 8, 2026	10.49	10.49	10.00	10.04	10.04	-1.67%	6,789
Jan 7, 2026	10.21	10.35	10.01	10.21	10.21	0.10%	12,551
Jan 6, 2026	10.68	10.68	10.15	10.20	10.20	-2.58%	29,707
Jan 5, 2026	10.69	10.69	10.42	10.47	10.47	0.29%	1,492
Jan 2, 2026	10.52	10.53	10.44	10.44	10.44	0.10%	2,602
Dec 31, 2025	10.16	10.43	10.10	10.43	10.43	-0.67%	6,304
Dec 30, 2025	10.35	10.50	10.34	10.50	10.50	1.16%	4,436
Dec 29, 2025	10.30	10.69	10.15	10.38	10.38	0.78%	26,177
Dec 24, 2025	10.48	10.48	10.24	10.30	10.30	-1.44%	6,151
Dec 23, 2025	10.15	10.56	10.15	10.45	10.45	0.19%	4,369
Dec 22, 2025	10.15	10.44	10.15	10.43	10.43	2.76%	17,808
Dec 19, 2025	10.22	10.40	10.15	10.15	10.15	-1.26%	16,966
Dec 18, 2025	10.40	10.40	10.22	10.28	10.28	-1.34%	2,531
Dec 17, 2025	10.65	10.65	10.42	10.42	10.42	0.19%	1,777
Dec 16, 2025	10.30	10.53	10.28	10.40	10.40	0.68%	5,767
Dec 15, 2025	10.41	10.49	10.33	10.33	10.33	-1.53%	3,659
Dec 12, 2025	10.74	10.74	10.45	10.49	10.49	-	3,516
Dec 11, 2025	10.57	10.75	10.44	10.49	10.49	-2.69%	15,608
Dec 10, 2025	10.99	10.99	10.77	10.78	10.78	-2.18%	2,496
Dec 9, 2025	11.23	11.23	10.81	11.02	11.02	-0.81%	9,401
Dec 8, 2025	11.07	11.11	11.07	11.11	11.11	0.36%	1,916
Dec 5, 2025	11.40	11.40	11.05	11.07	11.07	-1.34%	3,565
Dec 4, 2025	11.21	11.25	11.20	11.22	11.22	0.54%	1,403
Dec 3, 2025	11.48	11.48	11.15	11.16	11.16	-0.27%	2,828
Dec 2, 2025	10.80	11.30	10.80	11.19	11.19	5.07%	16,936