Goldmoney Inc. - XAU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.66	15.94	15.94	16	15.65	16,844
February 19, 2026	15.1	15.52	15.52	15.52	15.01	18,100
February 18, 2026	14.45	15.19	15.19	15.4	14.45	15,422
February 17, 2026	14.85	14.47	14.47	15.83	14.23	22,739
February 13, 2026	14.21	14.57	14.57	15.02	14.21	22,300
February 12, 2026	14.43	14.21	14.21	14.84	14.21	49,117
February 11, 2026	14.22	14.4	14.4	14.4	14.2	15,600
February 10, 2026	14.39	14.39	14.39	14.5	14.1	27,034
February 09, 2026	12.85	14.14	14.14	14.71	12.72	76,945
February 06, 2026	12	12.53	12.53	12.85	12	52,622
February 05, 2026	11.31	11.47	11.47	11.54	11.3	5,849
February 04, 2026	11.59	11.2	11.2	11.59	11.2	9,100
February 03, 2026	11.25	11.2	11.2	11.25	10.81	11,614
February 02, 2026	11.44	10.75	10.75	11.44	10.35	26,800
January 30, 2026	11.89	11.48	11.48	11.99	11.1	17,632
January 29, 2026	11.35	11.98	11.98	12.5	11.18	15,822
January 28, 2026	11.1	11.39	11.39	11.4	11.1	13,116
January 27, 2026	10.98	10.97	10.97	11.04	10.77	7,974
January 26, 2026	10.89	10.91	10.91	10.98	10.5	12,321
January 23, 2026	10.35	10.44	10.44	10.51	10.33	16,900
January 22, 2026	10.63	10.35	10.35	10.63	10.1	14,611
January 21, 2026	10.68	10.42	10.42	10.68	10.36	9,400
January 20, 2026	10.47	10.59	10.59	10.59	10.05	11,938
January 19, 2026	10.14	10.47	10.47	10.47	10.14	15,202
January 16, 2026	10.24	10.04	10.04	10.24	9.98	14,728
January 15, 2026	10.24	10.1	10.1	10.25	10.1	2,428
January 14, 2026	9.95	10.21	10.21	10.39	9.95	6,025
January 13, 2026	10.49	10.19	10.19	10.49	10.09	14,144
January 12, 2026	10.13	10.24	10.24	10.4	10.12	6,640
January 09, 2026	10	10.09	10.09	10.24	10	10,600
January 08, 2026	10.49	10.04	10.04	10.49	10	6,800
January 07, 2026	10.21	10.21	10.21	10.35	10.01	12,600
January 06, 2026	10.68	10.2	10.2	10.68	10.15	29,707
January 05, 2026	10.69	10.47	10.47	10.69	10.42	1,500
January 02, 2026	10.52	10.44	10.44	10.53	10.44	2,602
December 31, 2025	10.16	10.43	10.43	10.43	10.1	6,304
December 30, 2025	10.35	10.5	10.5	10.5	10.34	4,436
December 29, 2025	10.3	10.38	10.38	10.69	10.15	26,200
December 23, 2025	10.15	10.45	10.45	10.56	10.15	4,369
December 22, 2025	10.15	10.43	10.43	10.44	10.15	17,808
December 19, 2025	10.22	10.15	10.15	10.4	10.15	17,000
December 18, 2025	10.4	10.28	10.28	10.4	10.22	2,531
December 17, 2025	10.65	10.42	10.42	10.65	10.42	1,777
December 16, 2025	10.3	10.4	10.4	10.53	10.28	5,800
December 15, 2025	10.41	10.33	10.33	10.49	10.33	3,700
December 12, 2025	10.74	10.49	10.49	10.74	10.45	3,516
December 11, 2025	10.57	10.49	10.49	10.75	10.44	15,608
December 10, 2025	10.99	10.78	10.78	10.99	10.77	2,500
December 09, 2025	11.23	11.02	11.02	11.23	10.81	9,401
December 08, 2025	11.07	11.11	11.11	11.11	11.07	1,916
December 05, 2025	11.4	11.07	11.07	11.4	11.05	3,565
December 04, 2025	11.21	11.22	11.22	11.25	11.2	1,403
December 03, 2025	11.48	11.16	11.16	11.48	11.15	2,828
December 02, 2025	10.8	11.19	11.19	11.3	10.8	16,936
December 01, 2025	10.99	10.65	10.65	10.99	10.63	13,236
November 28, 2025	11.37	11.11	11.11	11.37	10.85	4,800
November 27, 2025	10.66	10.9	10.9	11.21	10.66	3,021
November 26, 2025	10.92	11.26	11.26	11.26	10.92	7,627
November 25, 2025	10.6	10.92	10.92	11.09	10.58	5,233
November 24, 2025	10.68	10.8	10.8	10.98	10.67	5,819

Goldmoney Inc. (XAU.TO) TSX