Goldmoney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.00	13.00	12.80	12.80	12.80	-1.54%	4,572
Oct 23, 2026	13.05	13.05	13.00	13.00	13.00	-	4,812
Oct 22, 2026	13.15	13.15	13.00	13.00	13.00	-1.29%	5,750
Oct 21, 2026	13.17	13.17	13.17	13.17	13.17	0.15%	135
Oct 20, 2026	13.45	13.45	13.15	13.15	13.15	0.84%	3,505
Oct 19, 2026	13.16	13.17	13.03	13.04	13.04	-1.51%	6,820
Oct 16, 2026	13.05	13.25	13.05	13.24	13.24	1.15%	3,102
Oct 15, 2026	13.14	13.14	13.09	13.09	13.09	0.31%	1,206
Oct 14, 2026	13.05	13.12	13.05	13.05	13.05	-	6,795
Oct 13, 2026	13.10	13.10	13.05	13.05	13.05	-0.38%	2,008
Oct 9, 2026	13.06	13.10	13.06	13.10	13.10	-	1,586
Oct 8, 2026	13.10	13.12	13.10	13.10	13.10	-0.76%	4,124
Oct 7, 2026	13.26	13.29	13.20	13.20	13.20	-0.38%	8,279
Oct 6, 2026	13.36	13.37	13.25	13.25	13.25	-1.19%	16,024
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