Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmoney Inc (TSX: XAU )

6.450 -0.400 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.940 7.950 7.800 7.860 10,100 -0.06(-0.76%)
Jan 30, 2024 7.820 8.000 7.820 7.920 2,647 +0.06(+0.76%)
Jan 29, 2024 7.940 7.950 7.800 7.860 9,378 -0.04(-0.51%)
Jan 26, 2024 7.950 7.990 7.900 7.900 7,015 +0.00(+0.00%)
Jan 25, 2024 7.800 8.190 7.800 7.900 7,586 -0.03(-0.38%)
Jan 24, 2024 7.990 8.000 7.830 7.930 128,470 +0.07(+0.89%)
Jan 23, 2024 7.700 7.910 7.700 7.860 5,109 +0.13(+1.68%)
Jan 22, 2024 7.710 7.850 7.680 7.730 4,302 +0.02(+0.26%)
Jan 19, 2024 7.710 7.860 7.710 7.710 5,090 -0.13(-1.66%)
Jan 18, 2024 7.870 7.930 7.840 7.840 1,700 +0.07(+0.90%)
Jan 17, 2024 7.930 8.000 7.770 7.770 9,080 -0.14(-1.77%)
Jan 16, 2024 7.770 8.000 7.770 7.910 2,691 +0.16(+2.06%)
Jan 15, 2024 7.600 7.780 7.600 7.750 4,420 +0.08(+1.04%)
Jan 12, 2024 7.620 7.810 7.620 7.670 17,566 -0.06(-0.78%)
Jan 11, 2024 7.520 7.770 7.520 7.730 4,260 -0.20(-2.52%)
Jan 10, 2024 7.570 7.960 7.570 7.930 7,219 +0.41(+5.45%)
Jan 09, 2024 7.510 7.690 7.500 7.520 12,980 -0.11(-1.44%)
Jan 08, 2024 7.500 7.800 7.500 7.630 22,126 -0.23(-2.93%)
Jan 05, 2024 7.900 7.990 7.860 7.860 3,815 -0.01(-0.13%)
Jan 04, 2024 7.890 7.910 7.780 7.870 3,393 -0.09(-1.13%)
Jan 03, 2024 7.930 8.000 7.930 7.960 2,450 -0.04(-0.50%)
Jan 02, 2024 7.920 8.000 7.920 8.000 4,709 +0.19(+2.43%)
Dec 29, 2023 7.810 0 -0.28(-3.46%)
Dec 28, 2023 8.050 8.100 8.020 8.090 7,553 +0.05(+0.62%)
Dec 27, 2023 7.930 8.100 7.930 8.040 12,505 +0.25(+3.21%)
Dec 22, 2023 7.790 0 -0.01(-0.13%)
Dec 21, 2023 7.880 7.880 7.770 7.800 10,260 -0.07(-0.89%)
Dec 20, 2023 7.770 7.940 7.700 7.870 102,112 +0.08(+1.03%)
Dec 19, 2023 7.800 7.810 7.760 7.790 10,240 +0.00(+0.00%)
Dec 18, 2023 7.770 7.840 7.730 7.790 11,244 -0.01(-0.13%)
Dec 15, 2023 7.850 7.850 7.800 7.800 8,145 -0.10(-1.27%)
Dec 14, 2023 7.920 7.980 7.850 7.900 4,541 -0.02(-0.25%)
Dec 13, 2023 7.900 7.920 7.850 7.920 4,714 +0.02(+0.25%)
Dec 12, 2023 7.940 7.940 7.900 7.900 2,250 -0.04(-0.50%)
Dec 11, 2023 7.900 7.970 7.900 7.940 6,915 -0.01(-0.13%)
Dec 08, 2023 7.900 8.000 7.900 7.950 4,083 +0.00(+0.00%)
Dec 07, 2023 8.000 8.130 7.900 7.950 6,544 -0.17(-2.09%)
Dec 06, 2023 8.030 8.130 8.030 8.120 7,354 -0.08(-0.98%)
Dec 05, 2023 8.370 8.370 8.200 8.200 1,130 +0.04(+0.49%)
Dec 04, 2023 8.150 8.170 8.100 8.160 1,688 +0.01(+0.12%)
Dec 01, 2023 8.020 8.170 7.920 8.150 5,300 +0.01(+0.12%)
Nov 30, 2023 8.160 8.160 8.140 8.140 281 -0.04(-0.49%)
Nov 29, 2023 8.110 8.180 8.100 8.180 1,200 +0.05(+0.62%)
Nov 28, 2023 8.200 8.200 8.090 8.130 3,621 -0.07(-0.85%)
Nov 27, 2023 8.230 8.250 8.200 8.200 2,773 +0.01(+0.12%)
Nov 24, 2023 8.200 8.220 8.130 8.190 2,432 -0.01(-0.12%)
Nov 23, 2023 8.200 8.230 8.200 8.200 1,330 +0.20(+2.50%)
Nov 22, 2023 7.840 8.090 7.840 8.000 4,736 -0.08(-0.99%)
Nov 21, 2023 7.800 8.220 7.800 8.080 4,470 +0.14(+1.76%)
Nov 20, 2023 8.040 8.390 7.940 7.940 7,510 -0.10(-1.24%)
Nov 17, 2023 8.120 8.120 8.040 8.040 3,810 -0.10(-1.23%)
Nov 16, 2023 8.170 8.180 8.140 8.140 1,522 +0.00(+0.00%)
Nov 15, 2023 8.130 8.160 8.100 8.140 2,328 +0.00(+0.00%)
Nov 14, 2023 8.320 8.320 8.080 8.140 4,814 -0.09(-1.09%)
Nov 13, 2023 8.310 8.320 8.230 8.230 4,735 -0.07(-0.84%)
Nov 10, 2023 8.350 8.430 8.160 8.300 4,820 -0.05(-0.60%)
Nov 09, 2023 8.200 8.450 8.200 8.350 7,800 -0.06(-0.71%)
Nov 08, 2023 8.080 8.500 8.080 8.410 5,885 -0.03(-0.36%)
Nov 07, 2023 8.440 8.450 8.420 8.440 3,055 +0.02(+0.24%)
Nov 06, 2023 8.060 8.500 8.060 8.420 3,307 +0.02(+0.24%)
Nov 03, 2023 8.310 8.460 8.310 8.400 3,750 +0.11(+1.33%)
Nov 02, 2023 8.080 8.700 8.080 8.290 7,136 -0.08(-0.96%)
Nov 01, 2023 8.480 8.480 8.300 8.370 3,928 -0.11(-1.30%)
Oct 31, 2023 8.300 8.500 8.300 8.480 2,503 +0.23(+2.79%)
Oct 30, 2023 8.740 8.740 8.250 8.250 4,190 -0.28(-3.28%)
Oct 27, 2023 8.600 8.600 8.480 8.530 2,219 -0.09(-1.04%)
Oct 26, 2023 8.750 8.840 8.600 8.620 3,245 -0.16(-1.82%)
Oct 25, 2023 8.630 8.800 8.630 8.780 2,180 +0.18(+2.09%)
Oct 24, 2023 8.050 8.770 8.050 8.600 6,340 +0.21(+2.50%)
Oct 23, 2023 8.210 8.580 8.040 8.390 4,964 -0.09(-1.06%)
Oct 20, 2023 8.540 8.600 8.480 8.480 2,404 -0.06(-0.70%)
Oct 19, 2023 8.560 8.600 8.540 8.540 2,434 +0.09(+1.07%)
Oct 18, 2023 8.260 8.490 8.260 8.450 14,565 +0.05(+0.60%)
Oct 17, 2023 8.290 8.960 8.290 8.400 6,600 -0.27(-3.11%)
Oct 16, 2023 8.990 8.990 8.100 8.670 2,509 -0.13(-1.48%)
Oct 13, 2023 8.460 8.800 8.440 8.800 1,800 +0.52(+6.28%)
Oct 12, 2023 8.330 8.490 8.260 8.280 3,702 +0.02(+0.24%)
Oct 11, 2023 8.460 8.470 8.020 8.260 3,077 -0.21(-2.48%)
Oct 10, 2023 8.040 8.480 8.010 8.470 5,582 +0.48(+6.01%)
Oct 06, 2023 7.990 0 +0.06(+0.76%)
Oct 05, 2023 8.000 8.050 7.830 7.930 2,560 -0.10(-1.25%)
Oct 04, 2023 7.570 8.030 7.570 8.030 7,102 +0.45(+5.94%)
Oct 03, 2023 7.680 7.680 7.550 7.580 2,954 -0.12(-1.56%)
Oct 02, 2023 7.730 7.800 7.700 7.700 11,832 +0.05(+0.65%)
Sep 29, 2023 7.800 7.800 7.620 7.650 10,548 -0.14(-1.80%)
Sep 28, 2023 7.760 7.790 7.710 7.790 683 +0.01(+0.13%)
Sep 27, 2023 7.550 8.000 7.550 7.780 7,346 -0.28(-3.47%)
Sep 26, 2023 8.240 8.240 7.950 8.060 5,806 -0.25(-3.01%)
Sep 25, 2023 8.410 8.420 8.300 8.310 1,710 -0.15(-1.77%)
Sep 22, 2023 8.700 8.700 8.420 8.460 4,737 -0.24(-2.76%)
Sep 21, 2023 9.220 9.220 8.700 8.700 4,100 -0.05(-0.57%)
Sep 20, 2023 8.980 9.000 8.750 8.750 3,869 -0.21(-2.34%)
Sep 19, 2023 8.910 9.170 8.910 8.960 1,368 +0.07(+0.79%)
Sep 18, 2023 8.880 8.890 8.860 8.890 1,407 -0.01(-0.11%)
Sep 15, 2023 8.910 9.060 8.750 8.900 2,110 +0.01(+0.11%)
Sep 14, 2023 8.900 8.920 8.560 8.890 4,339 +0.01(+0.11%)
Sep 13, 2023 9.050 9.050 8.880 8.880 840 -0.22(-2.42%)
Sep 12, 2023 9.260 9.260 9.100 9.100 836 -0.14(-1.52%)
Sep 11, 2023 9.200 9.280 9.200 9.240 1,382 +0.04(+0.43%)
Sep 08, 2023 8.820 9.290 8.820 9.200 3,812 +0.43(+4.90%)
Sep 07, 2023 8.780 8.800 8.700 8.770 3,949 -0.11(-1.24%)
Sep 06, 2023 8.870 8.900 8.870 8.880 461 -0.05(-0.56%)
Sep 05, 2023 9.000 9.130 8.910 8.930 2,354 -0.17(-1.87%)
Sep 01, 2023 9.100 0 -0.15(-1.62%)
Aug 31, 2023 9.050 9.250 9.050 9.250 1,980 +0.23(+2.55%)
Aug 30, 2023 9.370 9.370 9.020 9.020 7,729 -0.44(-4.65%)
Aug 29, 2023 9.470 9.530 9.460 9.460 3,366 -0.09(-0.94%)
Aug 28, 2023 9.600 9.650 9.550 9.550 1,582 -0.08(-0.83%)
Aug 25, 2023 9.460 9.670 9.460 9.630 1,034 +0.12(+1.26%)
Aug 24, 2023 9.530 9.530 9.460 9.510 1,120 -0.10(-1.04%)
Aug 23, 2023 9.680 9.680 9.590 9.610 1,123 +0.10(+1.05%)
Aug 22, 2023 9.550 9.570 9.460 9.510 2,465 -0.09(-0.94%)
Aug 21, 2023 9.450 9.620 9.450 9.600 2,689 +0.14(+1.48%)
Aug 18, 2023 9.400 9.580 9.400 9.460 3,600 +0.06(+0.64%)
Aug 17, 2023 9.440 9.450 9.400 9.400 1,800 -0.06(-0.63%)
Aug 16, 2023 9.280 9.460 9.280 9.460 1,620 +0.05(+0.53%)
Aug 15, 2023 9.470 9.500 9.410 9.410 2,400 -0.09(-0.95%)
Aug 14, 2023 9.300 9.600 9.260 9.500 5,289 +0.24(+2.59%)
Aug 11, 2023 9.250 9.280 9.230 9.260 2,322 +0.05(+0.54%)
Aug 10, 2023 9.300 9.320 9.210 9.210 1,678 -0.07(-0.75%)
Aug 09, 2023 9.090 9.520 9.090 9.280 3,815 -0.16(-1.69%)
Aug 08, 2023 9.680 9.680 9.440 9.440 5,120 -0.25(-2.58%)
Aug 04, 2023 9.690 0 +0.03(+0.31%)
Aug 03, 2023 9.610 9.660 9.610 9.660 2,580 +0.03(+0.31%)
Aug 02, 2023 9.610 9.650 9.610 9.630 1,800 +0.01(+0.10%)
Aug 01, 2023 9.650 9.660 9.620 9.620 1,766 +0.01(+0.10%)
Jul 31, 2023 9.660 9.690 9.610 9.610 4,812 -0.10(-1.03%)
Jul 28, 2023 9.660 9.730 9.660 9.710 2,413 +0.09(+0.94%)
Jul 27, 2023 9.740 9.800 9.620 9.620 8,596 -0.14(-1.43%)
Jul 26, 2023 9.610 9.760 9.610 9.760 1,650 +0.05(+0.51%)
Jul 25, 2023 9.750 9.760 9.710 9.710 2,854 -0.01(-0.10%)
Jul 24, 2023 9.700 9.800 9.700 9.720 5,219 -0.01(-0.10%)
Jul 21, 2023 9.700 9.730 9.690 9.730 3,400 +0.00(+0.00%)
Jul 20, 2023 9.700 9.730 9.700 9.730 5,439 +0.03(+0.31%)
Jul 19, 2023 9.520 9.700 9.510 9.700 2,900 +0.03(+0.31%)
Jul 18, 2023 9.520 9.680 9.520 9.670 9,043 +0.11(+1.15%)
Jul 17, 2023 9.650 9.660 9.550 9.560 12,280 -0.24(-2.45%)
Jul 14, 2023 9.750 9.800 9.700 9.800 2,807 +0.05(+0.51%)
Jul 13, 2023 9.710 10.01 9.670 9.750 33,990 +0.06(+0.62%)
Jul 12, 2023 9.040 9.700 9.040 9.690 9,271 +0.41(+4.42%)
Jul 11, 2023 9.050 9.300 9.040 9.280 3,586 +0.26(+2.88%)
Jul 10, 2023 8.640 9.020 8.640 9.020 5,946 +0.29(+3.32%)
Jul 07, 2023 8.290 8.800 8.290 8.730 10,133 +0.03(+0.34%)
Jul 06, 2023 8.160 8.790 8.160 8.700 6,707 +0.32(+3.82%)
Jul 05, 2023 8.710 8.830 8.100 8.380 14,381 -0.36(-4.12%)
Jul 04, 2023 9.000 9.220 8.730 8.740 5,824 -0.23(-2.56%)
Jun 30, 2023 8.970 0 +0.38(+4.42%)
Jun 29, 2023 8.600 8.620 8.570 8.590 49,178 -0.01(-0.12%)
Jun 28, 2023 8.350 8.600 8.350 8.600 15,060 -0.01(-0.12%)
Jun 27, 2023 9.000 9.050 8.580 8.610 10,774 -0.44(-4.86%)
Jun 26, 2023 9.000 9.130 9.000 9.050 2,657 -0.19(-2.06%)
Jun 23, 2023 9.350 9.360 9.240 9.240 7,830 +7.37(+394.12%)
Jun 22, 2023 1.880 1.880 1.870 1.870 13,167 -0.01(-0.53%)
Jun 21, 2023 1.860 1.890 1.860 1.880 332,900 +0.00(+0.00%)
Jun 20, 2023 1.910 1.910 1.860 1.880 10,567 -0.03(-1.57%)
Jun 19, 2023 1.840 1.910 1.840 1.910 16,121 +0.06(+3.24%)
Jun 16, 2023 1.850 1.850 1.840 1.850 7,176 +0.01(+0.54%)
Jun 15, 2023 1.860 1.870 1.820 1.840 66,079 -0.15(-7.54%)
May 08, 2023 2.050 2.050 1.980 1.990 5,030 -0.03(-1.49%)
May 05, 2023 2.000 2.020 1.970 2.020 8,592 -0.01(-0.49%)
May 04, 2023 2.060 2.080 2.030 2.030 10,910 +0.03(+1.50%)
May 03, 2023 2.090 2.090 2.000 2.000 2,500 +0.01(+0.50%)
May 02, 2023 2.000 2.010 1.980 1.990 23,908 -0.02(-1.00%)
May 01, 2023 2.050 2.070 2.010 2.010 13,690 -0.06(-2.90%)
Apr 28, 2023 2.070 2.080 2.040 2.070 2,107 -0.01(-0.48%)
Apr 27, 2023 2.150 2.150 2.050 2.080 5,634 +0.05(+2.46%)
Apr 26, 2023 2.060 2.110 2.030 2.030 10,073 -0.09(-4.25%)
Apr 25, 2023 2.050 2.120 2.050 2.120 4,300 +0.06(+2.91%)
Apr 24, 2023 2.130 2.130 2.050 2.060 9,781 -0.03(-1.44%)
Apr 21, 2023 2.070 2.110 2.070 2.090 12,095 +0.00(+0.00%)
Apr 20, 2023 2.160 2.190 2.090 2.090 14,450 -0.03(-1.42%)
Apr 19, 2023 2.080 2.180 2.080 2.120 26,520 +0.02(+0.95%)
Apr 18, 2023 2.080 2.160 1.970 2.100 56,765 -0.02(-0.94%)
Apr 17, 2023 2.170 2.170 2.090 2.120 26,958 +0.01(+0.47%)
Apr 14, 2023 2.160 2.220 2.110 2.110 38,160 -0.10(-4.52%)
Apr 13, 2023 2.180 2.210 2.140 2.210 23,730 +0.07(+3.27%)
Apr 12, 2023 2.120 2.190 2.120 2.140 36,412 +0.00(+0.00%)
Apr 11, 2023 2.180 2.180 2.110 2.140 20,100 +0.02(+0.94%)
Apr 10, 2023 2.090 2.120 2.050 2.120 17,802 +0.10(+4.95%)
Apr 06, 2023 2.020 0 +0.01(+0.50%)
Apr 05, 2023 1.960 2.040 1.980 2.010 27,570 +0.05(+2.55%)
Apr 04, 2023 1.920 1.980 1.920 1.960 25,599 +0.01(+0.51%)
Apr 03, 2023 1.920 1.970 1.920 1.950 19,335 -0.01(-0.51%)
Mar 31, 2023 1.930 1.970 1.930 1.960 32,188 +0.03(+1.55%)
Mar 30, 2023 1.930 1.930 1.880 1.930 8,904 +0.02(+1.05%)
Mar 29, 2023 1.920 1.940 1.900 1.910 2,300 -0.01(-0.52%)
Mar 28, 2023 1.900 1.920 1.870 1.920 53,300 +0.01(+0.52%)
Mar 27, 2023 1.900 1.930 1.880 1.910 12,272 -0.03(-1.55%)
Mar 24, 2023 1.900 1.940 1.880 1.940 26,009 +0.05(+2.65%)
Mar 23, 2023 1.860 1.920 1.860 1.890 11,775 +0.02(+1.07%)
Mar 22, 2023 1.870 1.900 1.860 1.870 10,850 +0.01(+0.54%)
Mar 21, 2023 1.920 1.920 1.860 1.860 7,032 -0.02(-1.06%)
Mar 20, 2023 1.890 1.940 1.850 1.880 20,056 -0.01(-0.53%)
Mar 17, 2023 1.860 1.940 1.850 1.890 189,306 +0.03(+1.61%)
Mar 16, 2023 1.900 1.900 1.830 1.860 5,452 -0.02(-1.06%)
Mar 15, 2023 1.860 1.880 1.840 1.880 25,197 +0.03(+1.62%)
Mar 14, 2023 1.880 1.880 1.830 1.850 25,811 -0.03(-1.60%)
Mar 13, 2023 1.850 1.910 1.800 1.880 59,679 +0.04(+2.17%)
Mar 10, 2023 1.810 1.860 1.810 1.840 20,440 +0.08(+4.55%)
Mar 09, 2023 1.830 1.840 1.760 1.760 42,757 -0.09(-4.86%)
Mar 08, 2023 1.850 1.850 1.820 1.850 11,960 +0.00(+0.00%)
Mar 07, 2023 1.860 1.880 1.840 1.850 7,233 -0.06(-3.14%)
Mar 06, 2023 1.880 1.910 1.850 1.910 22,780 +0.04(+2.14%)
Mar 03, 2023 1.900 1.940 1.860 1.870 13,743 -0.04(-2.09%)
Mar 02, 2023 1.900 1.910 1.840 1.910 48,910 -0.03(-1.55%)
Mar 01, 2023 1.990 1.990 1.940 1.940 27,073 -0.05(-2.51%)
Feb 28, 2023 1.990 1.990 1.950 1.990 26,267 +0.02(+1.02%)
Feb 27, 2023 1.910 1.970 1.900 1.970 49,296 +0.07(+3.68%)
Feb 24, 2023 1.870 1.940 1.840 1.900 48,300 +0.06(+3.26%)
Feb 23, 2023 1.860 1.910 1.840 1.840 69,290 -0.02(-1.08%)
Feb 22, 2023 1.790 1.870 1.780 1.860 46,909 +0.11(+6.29%)
Feb 21, 2023 1.800 1.810 1.610 1.750 246,450 -0.15(-7.89%)
Feb 17, 2023 1.900 0 +0.06(+3.26%)
Feb 16, 2023 1.840 1.880 1.840 1.840 25,930 -0.03(-1.60%)
Feb 15, 2023 1.880 1.900 1.830 1.870 21,385 +0.03(+1.63%)
Feb 14, 2023 1.840 1.860 1.810 1.840 20,200 +0.02(+1.10%)
Feb 13, 2023 1.840 1.880 1.800 1.820 40,079 +0.04(+2.25%)
Feb 10, 2023 1.860 1.860 1.780 1.780 25,203 -0.05(-2.73%)
Feb 09, 2023 1.820 1.890 1.820 1.830 12,710 -0.03(-1.61%)
Feb 08, 2023 1.850 1.900 1.840 1.860 23,501 +0.01(+0.54%)
Feb 07, 2023 1.790 1.870 1.790 1.850 23,900 +0.07(+3.93%)
Feb 06, 2023 1.800 1.800 1.710 1.780 6,481 +0.00(+0.00%)
Feb 03, 2023 1.740 1.790 1.740 1.780 23,150 +0.00(+0.00%)
Feb 02, 2023 1.850 1.850 1.730 1.780 35,906 -0.07(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.