Skip to main content

Goldmoney Inc (TSX: XAU )

6.530 +0.050 (+0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.