Goldmoney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.36	13.37	13.30	13.30	13.30	-0.82%	10,324
Oct 5, 2026	13.37	13.46	13.37	13.41	13.41	-0.30%	6,899
Oct 2, 2026	13.49	13.49	13.45	13.45	13.45	-	5,433
Oct 1, 2026	13.54	13.54	13.42	13.45	13.45	-0.37%	8,483
Sep 30, 2026	13.52	13.60	13.50	13.50	13.50	-	5,038
Sep 29, 2026	13.51	13.52	13.50	13.50	13.50	-0.07%	4,033
Sep 28, 2026	13.65	13.66	13.50	13.51	13.51	-1.10%	4,714
Sep 25, 2026	13.65	13.66	13.65	13.66	13.66	0.07%	2,263
Sep 24, 2026	13.65	13.82	13.65	13.65	13.65	-	1,093
Sep 23, 2026	13.89	13.89	13.65	13.65	13.65	-1.37%	10,063
Sep 22, 2026	13.75	13.99	13.75	13.84	13.84	0.65%	8,549
Sep 21, 2026	13.80	13.93	13.75	13.75	13.75	-0.43%	4,146
Sep 18, 2026	13.78	13.81	13.76	13.81	13.81	0.07%	458
Sep 17, 2026	13.80	13.86	13.80	13.80	13.80	0.36%	1,316
Sep 16, 2026	13.76	13.90	13.75	13.75	13.75	-0.51%	2,949
Sep 15, 2026	13.86	13.86	13.80	13.82	13.82	-0.86%	1,541
Sep 14, 2026	13.80	13.96	13.80	13.94	13.94	0.65%	3,270
Sep 11, 2026	13.95	13.99	13.85	13.85	13.85	0.73%	2,821
Sep 10, 2026	14.25	14.26	13.75	13.75	13.75	-3.24%	11,703
Sep 9, 2026	13.94	14.30	13.76	14.21	14.21	2.23%	12,109
Sep 8, 2026	13.91	14.00	13.90	13.90	13.90	-0.07%	2,507
Sep 4, 2026	13.85	14.09	13.78	13.91	13.91	-1.77%	3,202
Sep 3, 2026	14.31	14.31	14.16	14.16	14.16	-1.05%	3,349
Sep 2, 2026	14.22	14.59	13.98	14.31	14.31	3.40%	3,109
Sep 1, 2026	13.91	14.10	13.84	13.84	13.84	-0.07%	12,780
Aug 31, 2026	14.01	14.08	13.85	13.85	13.85	-1.56%	6,711
Aug 28, 2026	14.23	14.25	14.06	14.07	14.07	-1.88%	2,688
Aug 27, 2026	14.61	14.61	14.33	14.34	14.34	-1.98%	553
Aug 26, 2026	14.86	14.86	14.34	14.63	14.63	1.25%	9,720
Aug 25, 2026	14.25	14.47	14.12	14.45	14.45	1.69%	5,246
Aug 24, 2026	13.90	14.50	13.90	14.21	14.21	-0.70%	9,167
Aug 21, 2026	13.89	14.50	13.89	14.31	14.31	3.47%	21,808
Aug 20, 2026	13.53	14.00	13.50	13.83	13.83	-0.22%	4,004
Aug 19, 2026	13.73	14.04	13.73	13.86	13.86	0.87%	7,550
Aug 18, 2026	13.53	13.89	13.53	13.74	13.74	-1.08%	3,156
Aug 17, 2026	13.57	13.93	13.57	13.89	13.89	0.87%	2,792
Aug 14, 2026	13.75	13.91	13.55	13.77	13.77	2.30%	13,617
Aug 13, 2026	13.51	13.61	13.46	13.46	13.46	-0.74%	2,838
Aug 12, 2026	13.40	13.63	13.40	13.56	13.56	-	9,409
Aug 11, 2026	13.49	13.60	13.46	13.56	13.56	0.52%	23,947
Aug 10, 2026	13.90	13.90	13.29	13.49	13.49	-4.33%	40,683
Aug 7, 2026	14.39	14.40	13.70	14.10	14.10	-3.49%	26,394
Aug 6, 2026	14.57	14.62	14.56	14.61	14.61	1.53%	3,608
Aug 5, 2026	14.48	14.56	14.39	14.39	14.39	-	6,923
Aug 4, 2026	14.39	14.48	14.39	14.39	14.39	-0.21%	5,779
Jul 31, 2026	14.39	14.56	14.39	14.42	14.42	-0.35%	3,318
Jul 30, 2026	14.60	14.60	14.47	14.47	14.47	-0.41%	3,918
Jul 29, 2026	14.48	14.60	14.45	14.53	14.53	0.28%	2,714
Jul 28, 2026	14.45	14.51	14.45	14.49	14.49	0.14%	1,400
Jul 27, 2026	15.19	15.19	14.39	14.47	14.47	0.56%	5,745