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

Goldmoney Inc (TSX: XAU )

7.730 +0.030 (+0.39%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 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 21, 2024 7.800 7.800 7.650 7.700 14,220 -0.09(-1.16%)
May 17, 2024 7.790 0 +0.02(+0.26%)
May 16, 2024 7.660 7.800 7.660 7.770 9,001 +0.12(+1.57%)
May 15, 2024 7.670 7.790 7.650 7.650 6,755 -0.15(-1.92%)
May 14, 2024 8.000 8.000 7.700 7.800 4,906 +0.12(+1.56%)
May 13, 2024 7.800 7.800 7.650 7.680 4,490 -0.14(-1.79%)
May 10, 2024 7.980 8.010 7.800 7.820 2,105 -0.01(-0.13%)
May 09, 2024 7.740 7.950 7.720 7.830 10,600 +0.14(+1.82%)
May 08, 2024 7.630 7.810 7.630 7.690 1,580 -0.03(-0.39%)
May 07, 2024 7.940 7.940 7.720 7.720 2,045 -0.14(-1.78%)
May 06, 2024 7.720 7.890 7.720 7.860 3,471 +0.05(+0.64%)
May 03, 2024 7.760 7.810 7.500 7.810 8,365 -0.06(-0.76%)
May 02, 2024 7.770 7.870 7.770 7.870 1,901 -0.07(-0.88%)
May 01, 2024 8.010 8.010 7.880 7.940 6,059 -0.08(-1.00%)
Apr 30, 2024 8.000 8.060 7.750 8.020 11,380 -0.10(-1.23%)
Apr 29, 2024 8.010 8.140 7.920 8.120 9,500 +0.11(+1.37%)
Apr 26, 2024 8.020 8.150 8.000 8.010 9,645 +0.07(+0.88%)
Apr 25, 2024 8.510 8.510 7.940 7.940 5,549 -0.15(-1.85%)
Apr 24, 2024 8.060 8.110 8.060 8.090 2,475 +0.04(+0.50%)
Apr 23, 2024 8.130 8.150 8.050 8.050 3,700 +0.00(+0.00%)
Apr 22, 2024 8.550 8.550 8.050 8.050 8,612 -0.02(-0.25%)
Apr 19, 2024 8.230 8.300 8.050 8.070 8,473 -0.17(-2.06%)
Apr 18, 2024 8.540 8.540 8.210 8.240 5,887 +0.02(+0.24%)
Apr 17, 2024 8.340 8.460 8.190 8.220 7,586 -0.11(-1.32%)
Apr 16, 2024 8.550 8.550 8.330 8.330 5,152 -0.20(-2.34%)
Apr 15, 2024 7.760 8.620 7.760 8.530 10,592 -0.22(-2.51%)
Apr 12, 2024 9.030 9.030 8.700 8.750 4,635 -0.18(-2.02%)
Apr 11, 2024 8.890 8.990 8.810 8.930 5,518 -0.04(-0.45%)
Apr 10, 2024 8.870 8.980 8.750 8.970 11,221 +0.10(+1.13%)
Apr 09, 2024 8.840 9.000 8.820 8.870 8,962 +0.07(+0.80%)
Apr 08, 2024 8.850 8.880 8.800 8.800 2,648 -0.03(-0.34%)
Apr 05, 2024 8.550 8.840 8.550 8.830 8,271 +0.24(+2.79%)
Apr 04, 2024 8.330 8.590 8.330 8.590 2,976 -0.06(-0.69%)
Apr 03, 2024 8.720 8.760 8.580 8.650 3,493 -0.20(-2.26%)
Apr 02, 2024 8.810 8.850 8.790 8.850 6,172 +0.03(+0.34%)
Apr 01, 2024 8.290 8.880 8.290 8.820 9,060 +0.44(+5.25%)
Mar 28, 2024 8.380 0 -0.30(-3.46%)
Mar 27, 2024 8.430 8.680 8.430 8.680 5,873 +0.24(+2.84%)
Mar 26, 2024 7.910 8.440 7.910 8.440 4,881 +0.02(+0.24%)
Mar 25, 2024 8.090 8.420 8.030 8.420 10,620 +0.30(+3.69%)
Mar 22, 2024 8.330 8.330 8.080 8.120 2,643 -0.17(-2.05%)
Mar 21, 2024 7.810 8.430 7.810 8.290 2,303 -0.03(-0.36%)
Mar 20, 2024 7.940 8.400 7.940 8.320 17,590 +0.45(+5.72%)
Mar 19, 2024 7.760 7.870 7.760 7.870 15,627 +0.17(+2.21%)
Mar 18, 2024 7.730 7.750 7.700 7.700 22,350 -0.06(-0.77%)
Mar 15, 2024 7.760 7.840 7.760 7.760 4,807 -0.02(-0.26%)
Mar 14, 2024 7.770 7.780 7.750 7.780 1,560 +0.01(+0.13%)
Mar 13, 2024 7.710 7.820 7.700 7.770 3,497 +0.09(+1.17%)
Mar 12, 2024 7.700 7.790 7.680 7.680 6,889 -0.11(-1.41%)
Mar 11, 2024 7.580 7.870 7.580 7.790 7,954 +0.10(+1.30%)
Mar 08, 2024 7.660 7.750 7.560 7.690 13,136 +0.03(+0.39%)
Mar 07, 2024 7.710 7.770 7.660 7.660 9,046 -0.07(-0.91%)
Mar 06, 2024 7.640 7.830 7.640 7.730 3,294 -0.12(-1.53%)
Mar 05, 2024 7.850 7.930 7.790 7.850 3,793 +0.00(+0.00%)
Mar 04, 2024 7.690 7.850 7.680 7.850 4,827 +0.19(+2.48%)
Mar 01, 2024 7.600 7.670 7.580 7.660 13,546 +0.03(+0.39%)
Feb 29, 2024 7.680 7.700 7.630 7.630 2,401 -0.01(-0.13%)
Feb 28, 2024 7.590 7.680 7.590 7.640 2,162 +0.05(+0.66%)
Feb 27, 2024 7.660 7.700 7.570 7.590 8,801 -0.09(-1.17%)
Feb 26, 2024 7.780 7.780 7.600 7.680 10,971 -0.14(-1.79%)
Feb 23, 2024 7.750 7.820 7.750 7.820 4,355 +0.07(+0.90%)
Feb 22, 2024 7.780 7.830 7.690 7.750 5,620 -0.03(-0.39%)
Feb 21, 2024 7.840 7.870 7.780 7.780 13,202 -0.07(-0.89%)
Feb 20, 2024 7.950 7.950 7.820 7.850 19,221 -0.10(-1.26%)
Feb 16, 2024 7.950 0 +0.05(+0.63%)
Feb 15, 2024 7.940 8.000 7.820 7.900 10,124 -0.02(-0.25%)
Feb 14, 2024 8.130 8.200 7.920 7.920 14,293 -0.12(-1.49%)
Feb 13, 2024 8.530 8.530 7.980 8.040 8,957 +0.19(+2.42%)
Feb 12, 2024 8.000 8.000 7.840 7.850 35,902 +0.03(+0.38%)
Feb 09, 2024 7.870 7.960 7.740 7.820 18,758 +0.00(+0.00%)
Feb 08, 2024 7.630 7.910 7.630 7.820 13,300 +0.16(+2.09%)
Feb 07, 2024 7.890 7.890 7.630 7.660 14,305 -0.19(-2.42%)
Feb 06, 2024 7.510 7.950 7.510 7.850 11,172 +0.07(+0.90%)
Feb 05, 2024 7.880 7.930 7.780 7.780 3,302 -0.10(-1.27%)
Feb 02, 2024 7.810 7.920 7.770 7.880 3,870 +0.09(+1.16%)
Feb 01, 2024 7.920 7.960 7.730 7.790 7,194 -0.07(-0.89%)
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%)
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.