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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	8.99	9.07	9.07	9.11	8.99	5,000
September 09, 2025	9.08	9.15	9.15	9.3	9.08	2,900
September 08, 2025	8.93	9.03	9.03	9.03	8.88	6,031
September 05, 2025	9.07	8.9	8.9	9.07	8.9	3,306
September 04, 2025	9.15	9.07	9.07	9.15	9.07	3,213
September 03, 2025	9.08	9.13	9.13	9.13	9.07	4,221
September 02, 2025	8.96	9	9	9	8.96	2,229
August 29, 2025	8.89	8.94	8.94	8.97	8.88	2,900
August 28, 2025	8.89	8.92	8.92	8.97	8.89	2,812
August 27, 2025	8.8	8.85	8.85	8.85	8.78	1,948
August 26, 2025	8.92	8.85	8.85	8.98	8.85	1,600
August 25, 2025	8.95	8.91	8.91	8.95	8.89	817
August 22, 2025	8.94	8.97	8.97	8.97	8.85	865
August 21, 2025	8.93	8.9	8.9	8.93	8.85	2,400
August 20, 2025	8.9	8.96	8.96	8.98	8.89	4,125
August 19, 2025	8.88	8.88	8.88	8.88	8.88	300
August 18, 2025	8.91	8.9	8.9	8.91	8.9	7,235
August 15, 2025	8.96	8.96	8.96	9	8.96	623
August 14, 2025	8.91	8.94	8.94	8.95	8.88	5,720

Goldmoney Inc. (XAU.TO) TSX