Goldmoney Inc. (TSX:XAU)
Canada
· Delayed Price · Currency is CAD 17.78
+0.46 (2.66%)
At close: Mar 9, 2026
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.64 | 17.80 | 16.49 | 17.78 | 17.78 | 2.66% | 37,248 |
| Mar 6, 2026 | 18.96 | 18.96 | 16.95 | 17.32 | 17.32 | -3.08% | 17,249 |
| Mar 5, 2026 | 18.53 | 19.19 | 17.60 | 17.87 | 17.87 | -6.83% | 22,424 |
| Mar 4, 2026 | 18.45 | 19.25 | 17.28 | 19.18 | 19.18 | 5.21% | 57,460 |
| Mar 3, 2026 | 17.58 | 18.23 | 16.99 | 18.23 | 18.23 | 2.70% | 28,723 |
| Mar 2, 2026 | 16.49 | 18.18 | 16.45 | 17.75 | 17.75 | 9.50% | 95,967 |
| Feb 27, 2026 | 16.48 | 16.48 | 16.10 | 16.21 | 16.21 | -1.04% | 26,086 |
| Feb 26, 2026 | 16.62 | 16.62 | 16.15 | 16.38 | 16.38 | -1.27% | 7,622 |
| Feb 25, 2026 | 16.73 | 16.73 | 16.12 | 16.59 | 16.59 | 0.67% | 25,857 |
| Feb 24, 2026 | 16.63 | 16.82 | 16.40 | 16.48 | 16.48 | -2.31% | 7,926 |
| Feb 23, 2026 | 16.09 | 17.08 | 16.01 | 16.87 | 16.87 | 5.83% | 48,719 |
| Feb 20, 2026 | 15.66 | 16.00 | 15.65 | 15.94 | 15.94 | 2.71% | 16,844 |
| Feb 19, 2026 | 15.10 | 15.52 | 15.01 | 15.52 | 15.52 | 2.17% | 18,061 |
| Feb 18, 2026 | 14.45 | 15.40 | 14.45 | 15.19 | 15.19 | 4.98% | 15,422 |
| Feb 17, 2026 | 14.85 | 15.83 | 14.23 | 14.47 | 14.47 | -0.69% | 22,739 |
| Feb 13, 2026 | 14.21 | 15.02 | 14.21 | 14.57 | 14.57 | 2.53% | 22,279 |
| Feb 12, 2026 | 14.43 | 14.84 | 14.21 | 14.21 | 14.21 | -1.32% | 49,117 |
| Feb 11, 2026 | 14.22 | 14.40 | 14.20 | 14.40 | 14.40 | 0.07% | 15,569 |
| Feb 10, 2026 | 14.39 | 14.50 | 14.10 | 14.39 | 14.39 | 1.77% | 27,034 |
| Feb 9, 2026 | 12.85 | 14.71 | 12.72 | 14.14 | 14.14 | 12.85% | 76,945 |
| Feb 6, 2026 | 12.00 | 12.85 | 12.00 | 12.53 | 12.53 | 9.24% | 52,622 |
| Feb 5, 2026 | 11.31 | 11.54 | 11.30 | 11.47 | 11.47 | 2.41% | 5,849 |
| Feb 4, 2026 | 11.59 | 11.59 | 11.20 | 11.20 | 11.20 | - | 9,082 |
| Feb 3, 2026 | 11.25 | 11.25 | 10.81 | 11.20 | 11.20 | 4.19% | 11,614 |
| Feb 2, 2026 | 11.44 | 11.44 | 10.35 | 10.75 | 10.75 | -6.36% | 26,778 |
| Jan 30, 2026 | 11.89 | 11.99 | 11.10 | 11.48 | 11.48 | -4.17% | 17,632 |
| Jan 29, 2026 | 11.35 | 12.50 | 11.18 | 11.98 | 11.98 | 5.18% | 15,822 |
| Jan 28, 2026 | 11.10 | 11.40 | 11.10 | 11.39 | 11.39 | 3.83% | 13,116 |
| Jan 27, 2026 | 10.98 | 11.04 | 10.77 | 10.97 | 10.97 | 0.55% | 7,974 |
| Jan 26, 2026 | 10.89 | 10.98 | 10.50 | 10.91 | 10.91 | 4.50% | 12,321 |
| Jan 23, 2026 | 10.35 | 10.51 | 10.33 | 10.44 | 10.44 | 0.87% | 16,862 |
| Jan 22, 2026 | 10.63 | 10.63 | 10.10 | 10.35 | 10.35 | -0.67% | 14,611 |
| Jan 21, 2026 | 10.68 | 10.68 | 10.36 | 10.42 | 10.42 | -1.61% | 9,390 |
| Jan 20, 2026 | 10.47 | 10.59 | 10.05 | 10.59 | 10.59 | 1.15% | 11,938 |
| Jan 19, 2026 | 10.14 | 10.47 | 10.14 | 10.47 | 10.47 | 4.28% | 15,202 |
| Jan 16, 2026 | 10.24 | 10.24 | 9.98 | 10.04 | 10.04 | -0.59% | 14,728 |
| Jan 15, 2026 | 10.24 | 10.25 | 10.10 | 10.10 | 10.10 | -1.08% | 2,428 |
| Jan 14, 2026 | 9.95 | 10.39 | 9.95 | 10.21 | 10.21 | 0.20% | 6,025 |
| Jan 13, 2026 | 10.49 | 10.49 | 10.09 | 10.19 | 10.19 | -0.49% | 14,144 |
| Jan 12, 2026 | 10.13 | 10.40 | 10.12 | 10.24 | 10.24 | 1.49% | 6,640 |
| Jan 9, 2026 | 10.00 | 10.24 | 10.00 | 10.09 | 10.09 | 0.50% | 10,572 |
| Jan 8, 2026 | 10.49 | 10.49 | 10.00 | 10.04 | 10.04 | -1.67% | 6,789 |
| Jan 7, 2026 | 10.21 | 10.35 | 10.01 | 10.21 | 10.21 | 0.10% | 12,551 |
| Jan 6, 2026 | 10.68 | 10.68 | 10.15 | 10.20 | 10.20 | -2.58% | 29,707 |
| Jan 5, 2026 | 10.69 | 10.69 | 10.42 | 10.47 | 10.47 | 0.29% | 1,492 |
| Jan 2, 2026 | 10.52 | 10.53 | 10.44 | 10.44 | 10.44 | 0.10% | 2,602 |
| Dec 31, 2025 | 10.16 | 10.43 | 10.10 | 10.43 | 10.43 | -0.67% | 6,304 |
| Dec 30, 2025 | 10.35 | 10.50 | 10.34 | 10.50 | 10.50 | 1.16% | 4,436 |
| Dec 29, 2025 | 10.30 | 10.69 | 10.15 | 10.38 | 10.38 | 0.78% | 26,177 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.24 | 10.30 | 10.30 | -1.44% | 6,151 |
| Dec 23, 2025 | 10.15 | 10.56 | 10.15 | 10.45 | 10.45 | 0.19% | 4,369 |
| Dec 22, 2025 | 10.15 | 10.44 | 10.15 | 10.43 | 10.43 | 2.76% | 17,808 |
| Dec 19, 2025 | 10.22 | 10.40 | 10.15 | 10.15 | 10.15 | -1.26% | 16,966 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.22 | 10.28 | 10.28 | -1.34% | 2,531 |
| Dec 17, 2025 | 10.65 | 10.65 | 10.42 | 10.42 | 10.42 | 0.19% | 1,777 |
| Dec 16, 2025 | 10.30 | 10.53 | 10.28 | 10.40 | 10.40 | 0.68% | 5,767 |
| Dec 15, 2025 | 10.41 | 10.49 | 10.33 | 10.33 | 10.33 | -1.53% | 3,659 |
| Dec 12, 2025 | 10.74 | 10.74 | 10.45 | 10.49 | 10.49 | - | 3,516 |
| Dec 11, 2025 | 10.57 | 10.75 | 10.44 | 10.49 | 10.49 | -2.69% | 15,608 |
| Dec 10, 2025 | 10.99 | 10.99 | 10.77 | 10.78 | 10.78 | -2.18% | 2,496 |
| Dec 9, 2025 | 11.23 | 11.23 | 10.81 | 11.02 | 11.02 | -0.81% | 9,401 |
| Dec 8, 2025 | 11.07 | 11.11 | 11.07 | 11.11 | 11.11 | 0.36% | 1,916 |
| Dec 5, 2025 | 11.40 | 11.40 | 11.05 | 11.07 | 11.07 | -1.34% | 3,565 |
| Dec 4, 2025 | 11.21 | 11.25 | 11.20 | 11.22 | 11.22 | 0.54% | 1,403 |
| Dec 3, 2025 | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -0.27% | 2,828 |
| Dec 2, 2025 | 10.80 | 11.30 | 10.80 | 11.19 | 11.19 | 5.07% | 16,936 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.63 | 10.65 | 10.65 | -4.14% | 13,236 |
| Nov 28, 2025 | 11.37 | 11.37 | 10.85 | 11.11 | 11.11 | 1.93% | 4,795 |
| Nov 27, 2025 | 10.66 | 11.21 | 10.66 | 10.90 | 10.90 | -3.20% | 3,021 |
| Nov 26, 2025 | 10.92 | 11.26 | 10.92 | 11.26 | 11.26 | 3.11% | 7,627 |
| Nov 25, 2025 | 10.60 | 11.09 | 10.58 | 10.92 | 10.92 | 1.11% | 5,233 |
| Nov 24, 2025 | 10.68 | 10.98 | 10.67 | 10.80 | 10.80 | 1.22% | 5,819 |
| Nov 21, 2025 | 10.57 | 10.81 | 10.51 | 10.67 | 10.67 | 1.52% | 4,229 |
| Nov 20, 2025 | 10.66 | 10.84 | 10.51 | 10.51 | 10.51 | -1.04% | 4,011 |
| Nov 19, 2025 | 10.59 | 10.99 | 10.59 | 10.62 | 10.62 | -1.48% | 6,518 |
| Nov 18, 2025 | 10.72 | 10.79 | 10.55 | 10.78 | 10.78 | 0.56% | 2,176 |
| Nov 17, 2025 | 10.93 | 11.44 | 10.50 | 10.72 | 10.72 | -1.92% | 10,256 |
| Nov 14, 2025 | 10.51 | 10.95 | 10.51 | 10.93 | 10.93 | 0.28% | 2,360 |
| Nov 13, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -3.02% | 7,558 |
| Nov 12, 2025 | 11.57 | 11.57 | 11.24 | 11.24 | 11.24 | -0.62% | 8,271 |
| Nov 11, 2025 | 11.27 | 11.33 | 11.25 | 11.31 | 11.31 | 1.53% | 2,755 |
| Nov 10, 2025 | 10.51 | 11.44 | 10.51 | 11.14 | 11.14 | 3.34% | 9,902 |
| Nov 7, 2025 | 11.28 | 11.28 | 10.52 | 10.78 | 10.78 | 0.19% | 10,277 |
| Nov 6, 2025 | 11.54 | 11.54 | 10.65 | 10.76 | 10.76 | -5.11% | 26,737 |
| Nov 5, 2025 | 11.65 | 11.74 | 11.29 | 11.34 | 11.34 | 2.07% | 4,103 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.10 | 11.11 | 11.11 | -3.27% | 15,885 |
| Nov 3, 2025 | 11.43 | 11.81 | 11.43 | 11.49 | 11.49 | 1.64% | 17,062 |
| Oct 31, 2025 | 11.51 | 11.66 | 11.21 | 11.30 | 11.30 | -3.17% | 10,698 |
| Oct 30, 2025 | 12.09 | 12.09 | 11.67 | 11.67 | 11.67 | -4.50% | 13,337 |
| Oct 29, 2025 | 12.84 | 12.85 | 12.18 | 12.22 | 12.22 | -2.32% | 60,105 |
| Oct 28, 2025 | 13.09 | 13.09 | 12.51 | 12.51 | 12.51 | -3.62% | 15,415 |
| Oct 27, 2025 | 13.38 | 13.88 | 12.56 | 12.98 | 12.98 | -1.07% | 17,578 |
| Oct 24, 2025 | 13.21 | 13.81 | 12.53 | 13.12 | 13.12 | 0.23% | 20,409 |
| Oct 23, 2025 | 12.94 | 13.50 | 12.75 | 13.09 | 13.09 | 1.47% | 33,379 |
| Oct 22, 2025 | 12.61 | 12.90 | 12.61 | 12.90 | 12.90 | 1.18% | 22,135 |
| Oct 21, 2025 | 12.94 | 12.94 | 12.35 | 12.75 | 12.75 | -0.31% | 39,573 |
| Oct 20, 2025 | 12.35 | 12.90 | 12.35 | 12.79 | 12.79 | 4.41% | 43,809 |
| Oct 17, 2025 | 12.43 | 12.43 | 11.95 | 12.25 | 12.25 | 2.34% | 20,240 |
| Oct 16, 2025 | 11.94 | 12.10 | 11.90 | 11.97 | 11.97 | 2.31% | 32,853 |
| Oct 15, 2025 | 11.24 | 11.98 | 11.24 | 11.70 | 11.70 | 4.28% | 29,082 |