Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 1.780 1.850 1.700 1.850 38,150 +0.05(+2.78%)
Jan 31, 2023 1.900 1.900 1.700 1.800 59,341 -0.10(-5.26%)
Jan 30, 2023 1.850 1.900 1.840 1.900 45,891 +0.06(+3.26%)
Jan 27, 2023 1.800 1.840 1.800 1.840 29,611 +0.04(+2.22%)
Jan 26, 2023 1.850 1.850 1.800 1.800 8,771 +0.01(+0.56%)
Jan 25, 2023 1.820 1.850 1.790 1.790 17,123 -0.03(-1.65%)
Jan 24, 2023 1.780 1.830 1.770 1.820 11,657 +0.05(+2.82%)
Jan 23, 2023 1.790 1.790 1.710 1.770 36,306 +0.01(+0.57%)
Jan 20, 2023 1.740 1.780 1.740 1.760 23,475 -0.02(-1.12%)
Jan 19, 2023 1.790 1.810 1.770 1.780 20,433 +0.04(+2.30%)
Jan 18, 2023 1.820 1.840 1.740 1.740 43,862 -0.02(-1.14%)
Jan 17, 2023 1.810 1.810 1.760 1.760 44,551 -0.03(-1.68%)
Jan 16, 2023 1.810 1.820 1.790 1.790 20,777 +0.00(+0.00%)
Jan 13, 2023 1.780 1.820 1.780 1.790 10,644 +0.05(+2.87%)
Jan 12, 2023 1.790 1.790 1.740 1.740 9,707 -0.04(-2.25%)
Jan 11, 2023 1.800 1.810 1.780 1.780 20,225 -0.01(-0.56%)
Jan 10, 2023 1.730 1.790 1.730 1.790 22,140 +0.07(+4.07%)
Jan 09, 2023 1.690 1.740 1.690 1.720 7,495 +0.00(+0.00%)
Jan 06, 2023 1.670 1.730 1.670 1.720 14,800 +0.07(+4.24%)
Jan 05, 2023 1.680 1.730 1.650 1.650 40,755 -0.07(-4.07%)
Jan 04, 2023 1.720 1.760 1.710 1.720 11,601 +0.03(+1.78%)
Jan 03, 2023 1.760 1.760 1.690 1.690 9,427 +0.00(+0.00%)
Dec 30, 2022 1.690 0 -0.03(-1.74%)
Dec 29, 2022 1.710 1.730 1.670 1.720 59,295 +0.00(+0.00%)
Dec 28, 2022 1.720 1.720 1.660 1.720 19,100 +0.06(+3.61%)
Dec 23, 2022 1.660 0 -0.04(-2.35%)
Dec 22, 2022 1.720 1.720 1.690 1.700 10,500 -0.02(-1.16%)
Dec 21, 2022 1.710 1.750 1.690 1.720 16,253 -0.02(-1.15%)
Dec 20, 2022 1.730 1.760 1.700 1.740 19,416 +0.02(+1.16%)
Dec 19, 2022 1.700 1.750 1.700 1.720 11,344 +0.00(+0.00%)
Dec 16, 2022 1.720 1.750 1.720 1.720 11,840 -0.01(-0.58%)
Dec 15, 2022 1.730 1.760 1.720 1.730 32,800 -0.02(-1.14%)
Dec 14, 2022 1.750 1.770 1.750 1.750 24,560 -0.03(-1.69%)
Dec 13, 2022 1.770 1.800 1.750 1.780 18,900 +0.01(+0.56%)
Dec 12, 2022 1.740 1.780 1.740 1.770 22,259 -0.03(-1.67%)
Dec 09, 2022 1.750 1.800 1.750 1.800 2,929 +0.03(+1.69%)
Dec 08, 2022 1.750 1.800 1.750 1.770 5,801 -0.01(-0.56%)
Dec 07, 2022 1.820 1.850 1.770 1.780 13,867 -0.04(-2.20%)
Dec 06, 2022 1.800 1.830 1.770 1.820 13,545 +0.02(+1.11%)
Dec 05, 2022 1.830 1.830 1.730 1.800 19,327 -0.01(-0.55%)
Dec 02, 2022 1.840 1.840 1.780 1.810 90,701 -0.03(-1.63%)
Dec 01, 2022 1.800 1.840 1.760 1.840 58,149 +0.05(+2.79%)
Nov 30, 2022 1.750 1.790 1.750 1.790 26,500 +0.00(+0.00%)
Nov 29, 2022 1.710 1.790 1.710 1.790 70,850 +0.04(+2.29%)
Nov 28, 2022 1.720 1.760 1.700 1.750 52,564 -0.02(-1.13%)
Nov 25, 2022 1.770 1.770 1.750 1.770 12,304 +0.01(+0.57%)
Nov 24, 2022 1.760 1.770 1.760 1.760 6,900 +0.00(+0.00%)
Nov 23, 2022 1.730 1.760 1.720 1.760 33,677 +0.01(+0.57%)
Nov 22, 2022 1.680 1.770 1.680 1.750 86,783 +0.03(+1.74%)
Nov 21, 2022 1.650 1.730 1.650 1.720 16,375 +0.00(+0.00%)
Nov 18, 2022 1.690 1.720 1.680 1.720 18,025 +0.05(+2.99%)
Nov 17, 2022 1.650 1.680 1.630 1.670 9,061 -0.03(-1.76%)
Nov 16, 2022 1.690 1.710 1.640 1.700 88,130 +0.04(+2.41%)
Nov 15, 2022 1.640 1.710 1.640 1.660 50,110 -0.04(-2.35%)
Nov 14, 2022 1.660 1.700 1.630 1.700 41,325 +0.11(+6.92%)
Nov 11, 2022 1.620 1.640 1.570 1.590 68,328 +0.00(+0.00%)
Nov 10, 2022 1.630 1.630 1.570 1.590 37,742 -0.02(-1.24%)
Nov 09, 2022 1.690 1.690 1.610 1.610 17,620 -0.05(-3.01%)
Nov 08, 2022 1.660 1.670 1.650 1.660 2,300 -0.04(-2.35%)
Nov 07, 2022 1.710 1.710 1.630 1.700 32,436 -0.01(-0.58%)
Nov 04, 2022 1.700 1.710 1.680 1.710 28,077 +0.06(+3.64%)
Nov 03, 2022 1.670 1.680 1.580 1.650 24,465 -0.05(-2.94%)
Nov 02, 2022 1.680 1.700 1.680 1.700 4,700 +0.00(+0.00%)
Nov 01, 2022 1.700 1.700 1.670 1.700 1,400 +0.01(+0.59%)
Oct 31, 2022 1.700 1.710 1.630 1.690 35,916 -0.01(-0.59%)
Oct 28, 2022 1.700 1.700 1.700 1.700 1,601 +0.00(+0.00%)
Oct 27, 2022 1.680 1.700 1.680 1.700 6,275 +0.03(+1.80%)
Oct 26, 2022 1.640 1.670 1.640 1.670 6,818 +0.04(+2.45%)
Oct 25, 2022 1.650 1.650 1.620 1.630 12,716 -0.02(-1.21%)
Oct 24, 2022 1.650 1.650 1.640 1.650 8,385 -0.01(-0.60%)
Oct 21, 2022 1.650 1.680 1.630 1.660 12,601 +0.00(+0.00%)
Oct 20, 2022 1.690 1.700 1.660 1.660 5,471 -0.04(-2.35%)
Oct 19, 2022 1.680 1.740 1.680 1.700 8,710 +0.01(+0.59%)
Oct 18, 2022 1.740 1.740 1.690 1.690 1,400 -0.01(-0.59%)
Oct 17, 2022 1.840 1.840 1.670 1.700 32,617 -0.08(-4.49%)
Oct 14, 2022 1.880 1.910 1.730 1.780 21,150 -0.12(-6.32%)
Oct 13, 2022 1.650 1.910 1.650 1.900 35,193 +0.09(+4.97%)
Oct 12, 2022 1.790 1.840 1.780 1.810 7,485 +0.07(+4.02%)
Oct 11, 2022 1.720 1.750 1.700 1.740 30,827 +0.02(+1.16%)
Oct 07, 2022 1.720 0 -0.02(-1.15%)
Oct 06, 2022 1.660 1.740 1.660 1.740 2,714 +0.03(+1.75%)
Oct 05, 2022 1.600 1.740 1.600 1.710 21,241 +0.05(+3.01%)
Oct 04, 2022 1.690 1.710 1.650 1.660 38,480 -0.02(-1.19%)
Oct 03, 2022 1.610 1.680 1.610 1.680 33,466 +0.03(+1.82%)
Sep 30, 2022 1.560 1.650 1.560 1.650 18,206 +0.04(+2.48%)
Sep 29, 2022 1.580 1.620 1.580 1.610 11,610 +0.02(+1.26%)
Sep 28, 2022 1.560 1.600 1.560 1.590 7,100 +0.04(+2.58%)
Sep 27, 2022 1.550 1.570 1.520 1.550 45,240 -0.01(-0.64%)
Sep 26, 2022 1.560 1.660 1.560 1.560 15,876 -0.03(-1.89%)
Sep 23, 2022 1.690 1.690 1.550 1.590 32,203 -0.11(-6.47%)
Sep 22, 2022 1.690 1.700 1.630 1.700 4,065 +0.01(+0.59%)
Sep 21, 2022 1.670 1.700 1.670 1.690 11,141 +0.01(+0.60%)
Sep 20, 2022 1.660 1.680 1.660 1.680 2,014 -0.01(-0.59%)
Sep 19, 2022 1.650 1.690 1.650 1.690 11,342 +0.06(+3.68%)
Sep 16, 2022 1.650 1.690 1.630 1.630 16,179 +0.05(+3.16%)
Sep 15, 2022 1.610 1.660 1.580 1.580 17,375 -0.02(-1.25%)
Sep 14, 2022 1.610 1.630 1.600 1.600 5,063 +0.04(+2.56%)
Sep 13, 2022 1.680 1.680 1.560 1.560 5,304 -0.06(-3.70%)
Sep 12, 2022 1.610 1.650 1.560 1.620 31,999 +0.01(+0.62%)
Sep 09, 2022 1.600 1.630 1.590 1.610 8,482 +0.05(+3.21%)
Sep 08, 2022 1.580 1.600 1.540 1.560 17,400 -0.02(-1.27%)
Sep 07, 2022 1.510 1.580 1.510 1.580 9,712 +0.08(+5.33%)
Sep 06, 2022 1.480 1.520 1.480 1.500 33,448 -0.01(-0.66%)
Sep 02, 2022 1.510 0 +0.00(+0.00%)
Sep 01, 2022 1.480 1.530 1.480 1.510 9,800 +0.02(+1.34%)
Aug 31, 2022 1.530 1.530 1.490 1.490 15,307 -0.03(-1.97%)
Aug 30, 2022 1.500 1.560 1.490 1.520 17,757 +0.03(+2.01%)
Aug 29, 2022 1.470 1.520 1.470 1.490 25,718 +0.01(+0.68%)
Aug 26, 2022 1.560 1.560 1.480 1.480 37,621 -0.01(-0.67%)
Aug 25, 2022 1.530 1.560 1.480 1.490 30,375 -0.03(-1.97%)
Aug 24, 2022 1.520 1.580 1.520 1.520 32,338 +0.01(+0.66%)
Aug 23, 2022 1.490 1.540 1.480 1.510 28,350 +0.02(+1.34%)
Aug 22, 2022 1.520 1.550 1.490 1.490 37,903 -0.02(-1.32%)
Aug 19, 2022 1.570 1.580 1.480 1.510 68,709 -0.05(-3.21%)
Aug 18, 2022 1.570 1.610 1.560 1.560 31,184 -0.05(-3.11%)
Aug 17, 2022 1.550 1.620 1.550 1.610 7,396 +0.02(+1.26%)
Aug 16, 2022 1.590 1.590 1.560 1.590 23,842 +0.01(+0.63%)
Aug 15, 2022 1.620 1.630 1.580 1.580 13,573 -0.02(-1.25%)
Aug 12, 2022 1.580 1.610 1.580 1.600 36,225 +0.02(+1.27%)
Aug 11, 2022 1.600 1.600 1.580 1.580 5,123 +0.01(+0.64%)
Aug 10, 2022 1.580 1.580 1.570 1.570 28,186 +0.01(+0.64%)
Aug 09, 2022 1.600 1.600 1.560 1.560 20,664 -0.03(-1.89%)
Aug 08, 2022 1.600 1.620 1.570 1.590 85,758 +0.00(+0.00%)
Aug 05, 2022 1.570 1.610 1.560 1.590 14,240 -0.01(-0.63%)
Aug 04, 2022 1.590 1.610 1.580 1.600 10,189 +0.03(+1.91%)
Aug 03, 2022 1.620 1.620 1.570 1.570 19,128 -0.05(-3.09%)
Aug 02, 2022 1.600 1.620 1.600 1.620 44,044 +0.05(+3.18%)
Jul 29, 2022 1.570 0 -0.03(-1.88%)
Jul 28, 2022 1.630 1.640 1.600 1.600 5,202 +0.00(+0.00%)
Jul 27, 2022 1.600 1.610 1.600 1.600 8,545 -0.02(-1.23%)
Jul 26, 2022 1.600 1.630 1.600 1.620 12,184 -0.01(-0.61%)
Jul 25, 2022 1.650 1.650 1.600 1.630 18,503 +0.06(+3.82%)
Jul 22, 2022 1.580 1.590 1.570 1.570 5,838 +0.04(+2.61%)
Jul 21, 2022 1.580 1.630 1.530 1.530 17,300 -0.04(-2.55%)
Jul 20, 2022 1.640 1.640 1.560 1.570 42,404 +0.02(+1.29%)
Jul 19, 2022 1.660 1.660 1.550 1.550 49,494 -0.05(-3.13%)
Jul 18, 2022 1.640 1.690 1.600 1.600 26,500 -0.02(-1.23%)
Jul 15, 2022 1.600 1.630 1.600 1.620 7,155 -0.02(-1.22%)
Jul 14, 2022 1.560 1.660 1.560 1.640 15,221 +0.01(+0.61%)
Jul 13, 2022 1.650 1.650 1.630 1.630 34,500 -0.01(-0.61%)
Jul 12, 2022 1.740 1.750 1.590 1.640 29,925 -0.05(-2.96%)
Jul 11, 2022 1.720 1.760 1.680 1.690 32,091 +0.01(+0.60%)
Jul 08, 2022 1.660 1.690 1.640 1.680 1,900 +0.04(+2.44%)
Jul 07, 2022 1.680 1.730 1.640 1.640 7,186 -0.05(-2.96%)
Jul 06, 2022 1.700 1.720 1.540 1.690 13,553 +0.06(+3.68%)
Jul 05, 2022 1.570 1.650 1.570 1.630 20,298 +0.03(+1.87%)
Jul 04, 2022 1.590 1.600 1.590 1.600 280 -0.03(-1.84%)
Jun 30, 2022 1.630 0 +0.04(+2.52%)
Jun 29, 2022 1.590 1.660 1.530 1.590 88,447 -0.03(-1.85%)
Jun 28, 2022 1.690 1.690 1.620 1.620 13,740 -0.02(-1.22%)
Jun 27, 2022 1.650 1.720 1.640 1.640 17,842 +0.02(+1.23%)
Jun 24, 2022 1.620 1.630 1.570 1.620 18,435 +0.00(+0.00%)
Jun 23, 2022 1.630 1.650 1.600 1.620 42,257 -0.03(-1.82%)
Jun 22, 2022 1.600 1.660 1.590 1.650 28,931 +0.05(+3.12%)
Jun 21, 2022 1.620 1.620 1.570 1.600 29,781 -0.02(-1.23%)
Jun 20, 2022 1.680 1.680 1.620 1.620 2,154 -0.06(-3.57%)
Jun 17, 2022 1.680 1.680 1.630 1.680 6,230 +0.04(+2.44%)
Jun 16, 2022 1.650 1.650 1.610 1.640 7,741 +0.02(+1.23%)
Jun 15, 2022 1.520 1.620 1.520 1.620 36,470 +0.09(+5.88%)
Jun 14, 2022 1.600 1.640 1.520 1.530 48,572 -0.03(-1.92%)
Jun 13, 2022 1.640 1.640 1.560 1.560 21,281 -0.08(-4.88%)
Jun 10, 2022 1.630 1.680 1.630 1.640 20,379 +0.03(+1.86%)
Jun 09, 2022 1.620 1.620 1.580 1.610 30,323 +0.01(+0.63%)
Jun 08, 2022 1.640 1.640 1.590 1.600 34,285 -0.05(-3.03%)
Jun 07, 2022 1.610 1.660 1.610 1.650 9,872 +0.03(+1.85%)
Jun 06, 2022 1.590 1.640 1.590 1.620 18,816 +0.07(+4.52%)
Jun 03, 2022 1.520 1.610 1.520 1.550 32,320 -0.06(-3.73%)
Jun 02, 2022 1.560 1.640 1.560 1.610 22,970 +0.07(+4.55%)
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.