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

Goldmoney Inc (TSX: XAU )

7.790 +0.180 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
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%)
Jun 01, 2022 1.550 1.580 1.540 1.540 15,666 +0.01(+0.65%)
May 31, 2022 1.580 1.610 1.530 1.530 28,500 -0.07(-4.38%)
May 30, 2022 1.570 1.620 1.560 1.600 30,772 +0.05(+3.23%)
May 27, 2022 1.560 1.560 1.500 1.550 105,907 +0.00(+0.00%)
May 26, 2022 1.540 1.550 1.490 1.550 32,770 +0.05(+3.33%)
May 25, 2022 1.530 1.560 1.480 1.500 35,122 -0.06(-3.85%)
May 24, 2022 1.510 1.580 1.510 1.560 22,752 +0.05(+3.31%)
May 20, 2022 1.510 0 +0.00(+0.00%)
May 19, 2022 1.580 1.580 1.500 1.510 39,720 -0.05(-3.21%)
May 18, 2022 1.640 1.640 1.560 1.560 21,701 -0.01(-0.64%)
May 17, 2022 1.690 1.690 1.570 1.570 47,501 -0.04(-2.48%)
May 16, 2022 1.700 1.700 1.590 1.610 16,270 +0.01(+0.63%)
May 13, 2022 1.540 1.610 1.540 1.600 27,252 +0.07(+4.58%)
May 12, 2022 1.660 1.700 1.530 1.530 291,376 -0.13(-7.83%)
May 11, 2022 1.650 1.720 1.650 1.660 26,353 -0.05(-2.92%)
May 10, 2022 1.680 1.710 1.650 1.710 35,691 +0.07(+4.27%)
May 09, 2022 1.760 1.760 1.600 1.640 85,277 -0.11(-6.29%)
May 06, 2022 1.780 1.780 1.750 1.750 24,450 +0.00(+0.00%)
May 05, 2022 1.840 1.840 1.750 1.750 25,562 -0.05(-2.78%)
May 04, 2022 1.820 1.840 1.780 1.800 101,424 -0.06(-3.23%)
May 03, 2022 1.840 1.870 1.840 1.860 4,588 -0.01(-0.53%)
May 02, 2022 1.840 1.870 1.830 1.870 17,729 -0.01(-0.53%)
Apr 29, 2022 1.880 1.880 1.880 1.880 1,224 +0.02(+1.08%)
Apr 28, 2022 1.870 1.870 1.850 1.860 10,291 +0.00(+0.00%)
Apr 27, 2022 1.810 1.890 1.810 1.860 23,809 +0.01(+0.54%)
Apr 26, 2022 1.810 1.850 1.800 1.850 8,060 +0.05(+2.78%)
Apr 25, 2022 1.860 1.860 1.790 1.800 29,278 -0.06(-3.23%)
Apr 22, 2022 1.920 1.920 1.780 1.860 49,310 +0.06(+3.33%)
Apr 21, 2022 1.830 1.830 1.770 1.800 56,708 -0.03(-1.64%)
Apr 20, 2022 1.830 1.850 1.820 1.830 8,177 -0.01(-0.54%)
Apr 19, 2022 1.810 1.860 1.810 1.840 26,480 -0.03(-1.60%)
Apr 18, 2022 1.920 1.920 1.840 1.870 89,336 -0.01(-0.53%)
Apr 14, 2022 1.880 0 -0.04(-2.08%)
Apr 13, 2022 1.860 1.920 1.850 1.920 16,980 +0.06(+3.23%)
Apr 12, 2022 1.850 1.860 1.820 1.860 34,246 +0.01(+0.54%)
Apr 11, 2022 1.920 1.920 1.840 1.850 55,997 -0.05(-2.63%)
Apr 08, 2022 1.910 1.910 1.890 1.900 11,866 +0.00(+0.00%)
Apr 07, 2022 1.860 1.920 1.860 1.900 5,513 -0.02(-1.04%)
Apr 06, 2022 1.910 1.920 1.860 1.920 19,901 +0.01(+0.52%)
Apr 05, 2022 1.910 1.920 1.900 1.910 9,547 +0.01(+0.53%)
Apr 04, 2022 1.910 1.940 1.900 1.900 9,201 -0.02(-1.04%)
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.