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 (%)
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.