Goldmoney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.36	15.62	15.36	15.48	-	1.11%	2,322
Jun 18, 2026	15.60	15.80	15.31	15.31	15.31	-2.11%	7,294
Jun 17, 2026	16.93	16.93	15.64	15.64	15.64	-0.13%	2,718
Jun 16, 2026	15.69	15.84	15.47	15.66	15.66	0.19%	2,342
Jun 15, 2026	15.55	15.75	15.45	15.63	15.63	-1.14%	4,343
Jun 12, 2026	15.45	15.82	15.45	15.81	15.81	0.13%	2,428
Jun 11, 2026	15.05	16.52	15.05	15.79	15.79	0.25%	2,174
Jun 10, 2026	15.46	16.13	15.46	15.75	15.75	2.81%	10,850
Jun 9, 2026	15.26	15.60	14.51	15.32	15.32	-0.52%	43,492
Jun 8, 2026	15.33	15.50	15.30	15.40	15.40	0.59%	5,456
Jun 5, 2026	15.35	15.43	15.25	15.31	15.31	-1.92%	6,707
Jun 4, 2026	15.65	15.65	15.55	15.61	15.61	0.71%	1,005
Jun 3, 2026	15.45	15.69	15.45	15.50	15.50	-0.51%	7,883
Jun 2, 2026	15.54	15.68	15.45	15.58	15.58	0.45%	4,982
Jun 1, 2026	15.51	15.64	15.49	15.51	15.51	0.13%	2,667
May 29, 2026	15.66	15.78	15.46	15.49	15.49	-0.51%	10,967
May 28, 2026	15.77	15.77	15.57	15.57	15.57	-0.19%	822
May 27, 2026	15.45	15.73	15.45	15.60	15.60	0.39%	3,099
May 26, 2026	15.58	15.60	15.41	15.54	15.54	-0.38%	7,347
May 25, 2026	15.83	15.83	15.60	15.60	15.60	-1.83%	3,473
May 22, 2026	15.48	16.04	15.47	15.89	15.89	-	3,350
May 21, 2026	15.45	15.96	15.45	15.89	15.89	1.60%	3,789
May 20, 2026	15.74	15.75	15.45	15.64	15.64	-0.70%	17,138
May 19, 2026	15.75	15.85	15.56	15.75	15.75	-1.19%	13,879
May 15, 2026	15.88	16.10	15.75	15.94	15.94	0.57%	10,520
May 14, 2026	15.90	15.90	15.75	15.85	15.85	-0.75%	5,149
May 13, 2026	15.86	15.99	15.86	15.97	15.97	-0.19%	4,739
May 12, 2026	15.77	16.00	15.75	16.00	16.00	0.95%	9,099
May 11, 2026	15.76	16.26	15.75	15.85	15.85	0.25%	32,812
May 8, 2026	15.78	16.32	15.78	15.81	15.81	-0.82%	26,427
May 7, 2026	16.12	16.18	15.77	15.94	15.94	-1.60%	10,025
May 6, 2026	16.80	16.80	16.19	16.20	16.20	1.19%	5,665
May 5, 2026	16.17	16.20	15.92	16.01	16.01	-0.81%	3,097
May 4, 2026	16.02	16.41	15.90	16.14	16.14	0.75%	24,702
May 1, 2026	16.30	16.48	16.00	16.02	16.02	-1.23%	2,156
Apr 30, 2026	16.02	16.36	16.02	16.22	16.22	1.25%	18,899
Apr 29, 2026	16.20	16.20	16.00	16.02	16.02	-0.25%	22,780
Apr 28, 2026	16.02	16.15	16.02	16.06	16.06	-0.93%	3,519
Apr 27, 2026	16.27	16.39	16.06	16.21	16.21	1.06%	8,414
Apr 24, 2026	16.00	16.31	16.00	16.04	16.04	-0.06%	14,655
Apr 23, 2026	16.48	16.48	16.00	16.05	16.05	-0.31%	8,374
Apr 22, 2026	16.20	16.30	16.04	16.10	16.10	0.31%	5,790
Apr 21, 2026	16.78	16.78	16.04	16.05	16.05	0.31%	5,216
Apr 20, 2026	16.30	16.68	16.00	16.00	16.00	-1.84%	6,697
Apr 17, 2026	16.30	16.81	16.05	16.30	16.30	-2.04%	14,930
Apr 16, 2026	16.65	17.53	16.64	16.64	16.64	-0.24%	6,819
Apr 15, 2026	17.60	17.75	16.68	16.68	16.68	-5.07%	8,445
Apr 14, 2026	17.60	17.60	17.33	17.57	17.57	-0.17%	9,492
Apr 13, 2026	17.27	17.60	17.01	17.60	17.60	1.91%	17,659
Apr 10, 2026	16.87	17.46	16.58	17.27	17.27	4.29%	23,229