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 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%)
Apr 01, 2022 1.930 1.940 1.900 1.920 21,698 -0.03(-1.54%)
Mar 31, 2022 1.900 1.960 1.880 1.950 52,649 +0.05(+2.63%)
Mar 30, 2022 1.940 1.950 1.880 1.900 58,752 -0.05(-2.56%)
Mar 29, 2022 1.900 1.950 1.900 1.950 43,642 +0.01(+0.52%)
Mar 28, 2022 1.930 2.000 1.920 1.940 7,123 +0.04(+2.11%)
Mar 25, 2022 1.970 2.000 1.900 1.900 46,141 -0.07(-3.55%)
Mar 24, 2022 1.990 1.990 1.950 1.970 12,347 -0.02(-1.01%)
Mar 23, 2022 1.970 1.990 1.930 1.990 13,433 +0.04(+2.05%)
Mar 22, 2022 1.940 1.970 1.940 1.950 9,893 -0.04(-2.01%)
Mar 21, 2022 2.040 2.040 1.960 1.990 25,333 -0.03(-1.49%)
Mar 18, 2022 2.020 2.020 1.950 2.020 18,400 +0.07(+3.59%)
Mar 17, 2022 1.910 2.000 1.910 1.950 19,228 +0.01(+0.52%)
Mar 16, 2022 1.970 2.020 1.920 1.940 34,657 -0.04(-2.02%)
Mar 15, 2022 1.950 1.980 1.890 1.980 36,460 +0.09(+4.76%)
Mar 14, 2022 1.980 1.980 1.880 1.890 126,822 -0.09(-4.55%)
Mar 11, 2022 2.100 2.100 1.970 1.980 30,530 -0.09(-4.35%)
Mar 10, 2022 2.060 2.080 2.050 2.070 18,097 +0.04(+1.97%)
Mar 09, 2022 2.170 2.170 1.960 2.030 37,863 -0.09(-4.25%)
Mar 08, 2022 2.200 2.200 2.100 2.120 100,394 -0.10(-4.50%)
Mar 07, 2022 2.220 2.270 2.160 2.220 65,632 +0.03(+1.37%)
Mar 04, 2022 2.080 2.190 2.080 2.190 45,351 +0.07(+3.30%)
Mar 03, 2022 2.150 2.150 2.100 2.120 3,546 -0.02(-0.93%)
Mar 02, 2022 2.140 2.150 2.090 2.140 22,480 +0.00(+0.00%)
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.