Goldmoney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	14.53	14.53	14.39	14.39	14.39	-0.96%	3,353
Jul 23, 2026	14.59	14.59	14.45	14.53	14.53	-0.34%	3,415
Jul 22, 2026	14.53	14.74	14.39	14.58	14.58	0.14%	8,458
Jul 21, 2026	14.56	14.56	14.56	14.56	14.56	0.21%	165
Jul 20, 2026	14.51	14.66	14.39	14.53	14.53	-0.14%	24,304
Jul 17, 2026	14.61	14.70	14.51	14.55	14.55	-	2,507
Jul 16, 2026	14.54	14.70	14.51	14.55	14.55	-0.41%	8,200
Jul 15, 2026	14.52	14.67	14.52	14.61	14.61	0.34%	7,059
Jul 14, 2026	14.63	14.73	14.55	14.56	14.56	-0.34%	7,017
Jul 13, 2026	14.61	14.80	14.60	14.61	14.61	-	4,191
Jul 10, 2026	14.61	14.61	14.61	14.61	14.61	-1.22%	125
Jul 9, 2026	14.80	15.00	14.79	14.79	14.79	-1.20%	6,770
Jul 8, 2026	15.07	15.13	14.80	14.97	14.97	-1.19%	6,734
Jul 7, 2026	14.77	15.15	14.77	15.15	15.15	1.20%	5,008
Jul 6, 2026	14.80	15.57	14.80	14.97	14.97	0.34%	7,187
Jul 3, 2026	14.96	15.12	14.85	14.92	14.92	0.07%	7,806
Jul 2, 2026	14.62	15.32	14.62	14.91	14.91	-1.26%	9,518
Jun 30, 2026	15.20	15.40	15.10	15.10	15.10	0.07%	12,342
Jun 29, 2026	15.25	15.25	14.88	15.09	15.09	1.96%	7,713
Jun 26, 2026	14.93	15.18	14.60	14.80	14.80	-0.87%	42,958
Jun 25, 2026	15.46	16.15	14.93	14.93	14.93	-3.37%	20,251
Jun 24, 2026	15.41	16.54	15.41	15.45	15.45	-8.58%	11,099
Jun 23, 2026	15.73	17.42	15.73	16.90	16.90	10.67%	43,403
Jun 22, 2026	15.21	15.32	15.18	15.27	15.27	-0.59%	17,243
Jun 19, 2026	15.36	15.62	15.36	15.36	15.36	0.33%	3,222
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