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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.94	11.97	11.97	12.1	11.9	32,900
October 15, 2025	11.24	11.7	11.7	11.98	11.24	29,100
October 14, 2025	10.97	11.22	11.22	11.22	10.97	20,840
October 10, 2025	11	10.94	10.94	11	10.94	2,901
October 09, 2025	11	10.77	10.77	11	10.73	14,500
October 08, 2025	10.99	10.98	10.98	11	10.94	18,500
October 07, 2025	10.94	10.95	10.95	10.99	10.94	6,629
October 06, 2025	10.9	10.94	10.94	11	10.9	10,500
October 03, 2025	10.93	10.9	10.9	10.93	10.89	705
October 02, 2025	10.85	10.95	10.95	10.95	10.75	5,831
October 01, 2025	11.03	10.62	10.62	11.03	10.51	11,822
September 30, 2025	10.98	10.82	10.82	11.06	10.78	25,218
September 29, 2025	11.03	10.89	10.89	11.22	10.86	7,840
September 26, 2025	10.51	10.99	10.99	11.15	10.51	9,900
September 25, 2025	10.75	10.76	10.76	10.76	10.54	6,900
September 24, 2025	11.5	10.83	10.83	11.5	10.51	17,800
September 23, 2025	10.66	11.5	11.5	11.53	10.65	38,018
September 22, 2025	10.1	10.68	10.68	10.68	10.1	16,429
September 19, 2025	10.15	10	10	10.17	9.9	12,036
September 18, 2025	10.05	10.1	10.1	10.12	10.02	4,657
September 17, 2025	10.04	10.05	10.05	10.05	9.82	3,625
September 16, 2025	9.96	10.04	10.04	10.04	9.96	9,613
September 15, 2025	9.96	10.04	10.04	10.05	9.96	19,500
September 12, 2025	9.71	9.9	9.9	9.9	9.47	11,677
September 11, 2025	9.33	9.69	9.69	9.69	9.3	21,919

Goldmoney Inc. (XAU.TO) TSX