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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.57	10.67	10.67	10.81	10.51	4,229
November 20, 2025	10.66	10.51	10.51	10.84	10.51	4,011
November 19, 2025	10.59	10.62	10.62	10.99	10.59	6,518
November 18, 2025	10.72	10.78	10.78	10.79	10.55	2,176
November 17, 2025	10.93	10.72	10.72	11.44	10.5	10,300
November 14, 2025	10.51	10.93	10.93	10.95	10.51	2,400
November 13, 2025	11.2	10.9	10.9	11.2	10.9	7,600
November 12, 2025	11.57	11.24	11.24	11.57	11.24	8,300
November 11, 2025	11.27	11.31	11.31	11.33	11.25	2,800
November 10, 2025	10.51	11.14	11.14	11.44	10.51	9,902
November 07, 2025	11.28	10.78	10.78	11.28	10.52	10,300
November 06, 2025	11.54	10.76	10.76	11.54	10.65	26,737
November 05, 2025	11.65	11.34	11.34	11.74	11.29	4,103
November 04, 2025	11.95	11.11	11.11	11.95	11.1	15,900
November 03, 2025	11.43	11.49	11.49	11.81	11.43	17,100
October 31, 2025	11.51	11.3	11.3	11.66	11.21	10,698
October 30, 2025	12.09	11.67	11.67	12.09	11.67	13,337
October 29, 2025	12.84	12.22	12.22	12.85	12.18	60,105
October 28, 2025	13.09	12.51	12.51	13.09	12.51	15,415
October 27, 2025	13.38	12.98	12.98	13.88	12.56	17,600
October 24, 2025	13.21	13.12	13.12	13.81	12.53	20,409
October 23, 2025	12.94	13.09	13.09	13.5	12.75	33,400
October 22, 2025	12.61	12.9	12.9	12.9	12.61	22,135
October 21, 2025	12.94	12.75	12.75	12.94	12.35	39,600
October 20, 2025	12.35	12.79	12.79	12.9	12.35	43,809
October 17, 2025	12.43	12.25	12.25	12.43	11.95	20,240

Goldmoney Inc. (XAU.TO) TSX