Goldmoney Inc. (TSX:XAU)
Canada
· Delayed Price · Currency is CAD 16.10
+0.04 (0.25%)
Apr 29, 2026, 12:59 PM EST
Goldmoney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.20 | 16.20 | 16.02 | 16.02 | - | -0.25% | 6,505 |
| Apr 28, 2026 | 16.02 | 16.15 | 16.02 | 16.06 | 16.06 | -0.93% | 3,519 |
| Apr 27, 2026 | 16.27 | 16.39 | 16.06 | 16.21 | 16.21 | 1.06% | 8,414 |
| Apr 24, 2026 | 16.00 | 16.31 | 16.00 | 16.04 | 16.04 | -0.06% | 14,655 |
| Apr 23, 2026 | 16.48 | 16.48 | 16.00 | 16.05 | 16.05 | -0.31% | 8,374 |
| Apr 22, 2026 | 16.20 | 16.30 | 16.04 | 16.10 | 16.10 | 0.31% | 5,790 |
| Apr 21, 2026 | 16.78 | 16.78 | 16.04 | 16.05 | 16.05 | 0.31% | 5,216 |
| Apr 20, 2026 | 16.30 | 16.68 | 16.00 | 16.00 | 16.00 | -1.84% | 6,697 |
| Apr 17, 2026 | 16.30 | 16.81 | 16.05 | 16.30 | 16.30 | -2.04% | 14,930 |
| Apr 16, 2026 | 16.65 | 17.53 | 16.64 | 16.64 | 16.64 | -0.24% | 6,819 |
| Apr 15, 2026 | 17.60 | 17.75 | 16.68 | 16.68 | 16.68 | -5.07% | 8,445 |
| Apr 14, 2026 | 17.60 | 17.60 | 17.33 | 17.57 | 17.57 | -0.17% | 9,492 |
| Apr 13, 2026 | 17.27 | 17.60 | 17.01 | 17.60 | 17.60 | 1.91% | 17,659 |
| Apr 10, 2026 | 16.87 | 17.46 | 16.58 | 17.27 | 17.27 | 4.29% | 23,229 |
| Apr 9, 2026 | 17.15 | 17.15 | 16.55 | 16.56 | 16.56 | -3.61% | 13,906 |
| Apr 8, 2026 | 17.79 | 17.79 | 17.10 | 17.18 | 17.18 | 1.06% | 12,748 |
| Apr 7, 2026 | 16.11 | 17.30 | 16.11 | 17.00 | 17.00 | 3.28% | 14,972 |
| Apr 6, 2026 | 16.36 | 16.57 | 16.08 | 16.46 | 16.46 | 0.61% | 11,242 |
| Apr 2, 2026 | 16.56 | 16.65 | 16.03 | 16.36 | 16.36 | 0.49% | 9,825 |
| Apr 1, 2026 | 16.26 | 16.47 | 16.12 | 16.28 | 16.28 | 0.93% | 5,744 |
| Mar 31, 2026 | 16.50 | 16.59 | 16.07 | 16.13 | 16.13 | 0.06% | 9,671 |
| Mar 30, 2026 | 16.29 | 16.39 | 16.08 | 16.12 | 16.12 | -1.04% | 6,706 |
| Mar 27, 2026 | 16.14 | 17.19 | 16.14 | 16.29 | 16.29 | -0.24% | 10,022 |
| Mar 26, 2026 | 16.19 | 16.71 | 16.12 | 16.33 | 16.33 | -0.24% | 33,904 |
| Mar 25, 2026 | 16.70 | 16.73 | 16.18 | 16.37 | 16.37 | -1.09% | 17,728 |
| Mar 24, 2026 | 17.19 | 17.19 | 16.01 | 16.55 | 16.55 | -1.49% | 10,831 |
| Mar 23, 2026 | 16.43 | 17.35 | 16.36 | 16.80 | 16.80 | 1.33% | 30,347 |
| Mar 20, 2026 | 17.03 | 17.20 | 16.26 | 16.58 | 16.58 | -2.64% | 35,915 |
| Mar 19, 2026 | 16.99 | 17.03 | 16.30 | 17.03 | 17.03 | -1.90% | 37,005 |
| Mar 18, 2026 | 17.08 | 17.83 | 17.08 | 17.36 | 17.36 | -2.03% | 24,482 |
| Mar 17, 2026 | 17.40 | 17.91 | 17.40 | 17.72 | 17.72 | 2.49% | 13,893 |
| Mar 16, 2026 | 16.06 | 17.54 | 15.53 | 17.29 | 17.29 | 1.53% | 19,162 |
| Mar 13, 2026 | 17.28 | 17.65 | 16.90 | 17.03 | 17.03 | -0.35% | 20,988 |
| Mar 12, 2026 | 17.11 | 17.66 | 17.05 | 17.09 | 17.09 | -3.34% | 17,314 |
| Mar 11, 2026 | 18.32 | 18.32 | 17.45 | 17.68 | 17.68 | -1.94% | 12,535 |
| Mar 10, 2026 | 17.80 | 18.43 | 17.74 | 18.03 | 18.03 | 1.41% | 12,400 |
| 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 |