GoldMoney Inc. XAU
TSX · Kanada · Finans
CAD 13,45-0,05 (-%0,37)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13,45 | -%0,37 | CAD 13,54 | CAD 13,54 | CAD 13,42 | 8,48K |
| 2026-09-30 | CAD 13,50 | %0,00 | CAD 13,52 | CAD 13,60 | CAD 13,50 | 5,00K |
| 2026-09-29 | CAD 13,50 | -%0,07 | CAD 13,51 | CAD 13,52 | CAD 13,50 | 4,00K |
| 2026-09-28 | CAD 13,51 | -%1,10 | CAD 13,65 | CAD 13,66 | CAD 13,50 | 4,70K |
| 2026-09-25 | CAD 13,66 | +%0,07 | CAD 13,65 | CAD 13,66 | CAD 13,65 | 2,30K |
| 2026-09-24 | CAD 13,65 | %0,00 | CAD 13,65 | CAD 13,82 | CAD 13,65 | 1,10K |
| 2026-09-23 | CAD 13,65 | -%1,37 | CAD 13,89 | CAD 13,89 | CAD 13,65 | 10,10K |
| 2026-09-22 | CAD 13,84 | +%0,65 | CAD 13,75 | CAD 13,99 | CAD 13,75 | 8,50K |
| 2026-09-21 | CAD 13,75 | -%0,43 | CAD 13,80 | CAD 13,93 | CAD 13,75 | 4,10K |
| 2026-09-18 | CAD 13,81 | +%0,07 | CAD 13,78 | CAD 13,81 | CAD 13,76 | 500 |
| 2026-09-17 | CAD 13,80 | +%0,36 | CAD 13,80 | CAD 13,86 | CAD 13,80 | 1,30K |
| 2026-09-16 | CAD 13,75 | -%0,51 | CAD 13,76 | CAD 13,90 | CAD 13,75 | 2,90K |
| 2026-09-15 | CAD 13,82 | -%0,86 | CAD 13,86 | CAD 13,86 | CAD 13,80 | 1,50K |
| 2026-09-14 | CAD 13,94 | +%0,65 | CAD 13,80 | CAD 13,96 | CAD 13,80 | 3,30K |
| 2026-09-11 | CAD 13,85 | +%0,73 | CAD 13,95 | CAD 13,99 | CAD 13,85 | 2,80K |
| 2026-09-10 | CAD 13,75 | -%3,24 | CAD 14,25 | CAD 14,26 | CAD 13,75 | 11,70K |
| 2026-09-09 | CAD 14,21 | +%2,23 | CAD 13,94 | CAD 14,30 | CAD 13,76 | 12,10K |
| 2026-09-08 | CAD 13,90 | -%0,07 | CAD 13,91 | CAD 14,00 | CAD 13,90 | 2,50K |
| 2026-09-04 | CAD 13,91 | -%1,77 | CAD 13,85 | CAD 14,09 | CAD 13,78 | 3,20K |
| 2026-09-03 | CAD 14,16 | -%1,05 | CAD 14,31 | CAD 14,31 | CAD 14,16 | 3,30K |
| 2026-09-02 | CAD 14,31 | +%3,40 | CAD 14,22 | CAD 14,59 | CAD 13,98 | 3,10K |
| 2026-09-01 | CAD 13,84 | -%0,07 | CAD 13,91 | CAD 14,10 | CAD 13,84 | 12,80K |
| 2026-08-31 | CAD 13,85 | -%1,56 | CAD 14,01 | CAD 14,08 | CAD 13,85 | 6,70K |
| 2026-08-28 | CAD 14,07 | -%1,88 | CAD 14,23 | CAD 14,25 | CAD 14,06 | 2,70K |
| 2026-08-27 | CAD 14,34 | -%1,98 | CAD 14,61 | CAD 14,61 | CAD 14,33 | 600 |
| 2026-08-26 | CAD 14,63 | +%1,25 | CAD 14,86 | CAD 14,86 | CAD 14,34 | 9,70K |
| 2026-08-25 | CAD 14,45 | +%1,69 | CAD 14,25 | CAD 14,47 | CAD 14,12 | 5,20K |
| 2026-08-24 | CAD 14,21 | -%0,70 | CAD 13,90 | CAD 14,50 | CAD 13,90 | 9,20K |
| 2026-08-21 | CAD 14,31 | +%3,47 | CAD 13,89 | CAD 14,50 | CAD 13,89 | 21,80K |
| 2026-08-20 | CAD 13,83 | -%0,22 | CAD 13,53 | CAD 14,00 | CAD 13,50 | 4,00K |
| 2026-08-19 | CAD 13,86 | +%0,87 | CAD 13,73 | CAD 14,04 | CAD 13,73 | 7,60K |
| 2026-08-18 | CAD 13,74 | -%1,08 | CAD 13,53 | CAD 13,89 | CAD 13,53 | 3,20K |
| 2026-08-17 | CAD 13,89 | +%0,87 | CAD 13,57 | CAD 13,93 | CAD 13,57 | 2,80K |
| 2026-08-14 | CAD 13,77 | +%2,30 | CAD 13,75 | CAD 13,91 | CAD 13,55 | 13,60K |
| 2026-08-13 | CAD 13,46 | -%0,74 | CAD 13,51 | CAD 13,61 | CAD 13,46 | 2,80K |
| 2026-08-12 | CAD 13,56 | %0,00 | CAD 13,40 | CAD 13,63 | CAD 13,40 | 9,40K |
| 2026-08-11 | CAD 13,56 | +%0,52 | CAD 13,49 | CAD 13,60 | CAD 13,46 | 23,90K |
| 2026-08-10 | CAD 13,49 | -%4,33 | CAD 13,90 | CAD 13,90 | CAD 13,29 | 40,70K |
| 2026-08-07 | CAD 14,10 | -%3,49 | CAD 14,39 | CAD 14,40 | CAD 13,70 | 26,40K |
| 2026-08-06 | CAD 14,61 | +%1,53 | CAD 14,57 | CAD 14,62 | CAD 14,56 | 3,60K |
| 2026-08-05 | CAD 14,39 | %0,00 | CAD 14,48 | CAD 14,56 | CAD 14,39 | 6,90K |
| 2026-08-04 | CAD 14,39 | -%0,21 | CAD 14,39 | CAD 14,48 | CAD 14,39 | 5,80K |
| 2026-07-31 | CAD 14,42 | -%0,35 | CAD 14,39 | CAD 14,56 | CAD 14,39 | 3,30K |
| 2026-07-30 | CAD 14,47 | -%0,41 | CAD 14,60 | CAD 14,60 | CAD 14,47 | 3,90K |
| 2026-07-29 | CAD 14,53 | +%0,28 | CAD 14,48 | CAD 14,60 | CAD 14,45 | 2,70K |
| 2026-07-28 | CAD 14,49 | +%0,14 | CAD 14,45 | CAD 14,51 | CAD 14,45 | 1,40K |
| 2026-07-27 | CAD 14,47 | +%0,56 | CAD 15,19 | CAD 15,19 | CAD 14,39 | 5,70K |
| 2026-07-24 | CAD 14,39 | -%0,96 | CAD 14,53 | CAD 14,53 | CAD 14,39 | 3,40K |
| 2026-07-23 | CAD 14,53 | -%0,34 | CAD 14,59 | CAD 14,59 | CAD 14,45 | 3,40K |
| 2026-07-22 | CAD 14,58 | +%0,14 | CAD 14,53 | CAD 14,74 | CAD 14,39 | 8,50K |
| 2026-07-21 | CAD 14,56 | +%0,21 | CAD 14,56 | CAD 14,56 | CAD 14,56 | 200 |
| 2026-07-20 | CAD 14,53 | -%0,14 | CAD 14,51 | CAD 14,66 | CAD 14,39 | 24,30K |
| 2026-07-17 | CAD 14,55 | %0,00 | CAD 14,61 | CAD 14,70 | CAD 14,51 | 2,50K |
| 2026-07-16 | CAD 14,55 | -%0,41 | CAD 14,54 | CAD 14,70 | CAD 14,51 | 8,20K |
| 2026-07-15 | CAD 14,61 | +%0,34 | CAD 14,52 | CAD 14,67 | CAD 14,52 | 7,10K |
| 2026-07-14 | CAD 14,56 | -%0,34 | CAD 14,63 | CAD 14,73 | CAD 14,55 | 7,00K |
| 2026-07-13 | CAD 14,61 | %0,00 | CAD 14,61 | CAD 14,80 | CAD 14,60 | 4,20K |
| 2026-07-10 | CAD 14,61 | -%1,22 | CAD 0,00 | CAD 14,61 | CAD 0,00 | 100 |
| 2026-07-09 | CAD 14,79 | -%1,20 | CAD 14,80 | CAD 15,00 | CAD 14,79 | 6,80K |
| 2026-07-08 | CAD 14,97 | -%1,19 | CAD 15,07 | CAD 15,13 | CAD 14,80 | 6,70K |
| 2026-07-07 | CAD 15,15 | +%1,20 | CAD 14,77 | CAD 15,15 | CAD 14,77 | 5,00K |
| 2026-07-06 | CAD 14,97 | +%0,34 | CAD 14,80 | CAD 15,57 | CAD 14,80 | 7,20K |
| 2026-07-03 | CAD 14,92 | +%0,07 | CAD 14,96 | CAD 15,12 | CAD 14,85 | 7,80K |
| 2026-07-02 | CAD 14,91 | -%1,26 | CAD 14,62 | CAD 15,32 | CAD 14,62 | 9,50K |
| 2026-06-30 | CAD 15,10 | +%0,07 | CAD 15,20 | CAD 15,40 | CAD 15,10 | 12,30K |
| 2026-06-29 | CAD 15,09 | +%1,96 | CAD 15,25 | CAD 15,25 | CAD 14,88 | 7,70K |
| 2026-06-26 | CAD 14,80 | -%0,87 | CAD 14,93 | CAD 15,18 | CAD 14,60 | 43,00K |
| 2026-06-25 | CAD 14,93 | -%3,37 | CAD 15,46 | CAD 16,15 | CAD 14,93 | 20,30K |
| 2026-06-24 | CAD 15,45 | -%8,58 | CAD 15,41 | CAD 16,54 | CAD 15,41 | 11,10K |
| 2026-06-23 | CAD 16,90 | +%10,67 | CAD 15,73 | CAD 17,42 | CAD 15,73 | 43,40K |
| 2026-06-22 | CAD 15,27 | -%0,59 | CAD 15,21 | CAD 15,32 | CAD 15,18 | 17,20K |
| 2026-06-19 | CAD 15,36 | +%0,33 | CAD 15,36 | CAD 15,62 | CAD 15,36 | 3,20K |
| 2026-06-18 | CAD 15,31 | -%2,11 | CAD 15,60 | CAD 15,80 | CAD 15,31 | 7,30K |
| 2026-06-17 | CAD 15,64 | -%0,13 | CAD 16,93 | CAD 16,93 | CAD 15,64 | 2,70K |
| 2026-06-16 | CAD 15,66 | +%0,19 | CAD 15,69 | CAD 15,84 | CAD 15,47 | 2,30K |
| 2026-06-15 | CAD 15,63 | -%1,14 | CAD 15,55 | CAD 15,75 | CAD 15,45 | 4,30K |
| 2026-06-12 | CAD 15,81 | +%0,13 | CAD 15,45 | CAD 15,82 | CAD 15,45 | 2,40K |
| 2026-06-11 | CAD 15,79 | +%0,25 | CAD 15,05 | CAD 16,52 | CAD 15,05 | 2,20K |
| 2026-06-10 | CAD 15,75 | +%2,81 | CAD 15,46 | CAD 16,13 | CAD 15,46 | 10,90K |
| 2026-06-09 | CAD 15,32 | -%0,52 | CAD 15,26 | CAD 15,60 | CAD 14,51 | 43,50K |
| 2026-06-08 | CAD 15,40 | +%0,59 | CAD 15,33 | CAD 15,50 | CAD 15,30 | 5,50K |
| 2026-06-05 | CAD 15,31 | -%1,92 | CAD 15,35 | CAD 15,43 | CAD 15,25 | 6,70K |
| 2026-06-04 | CAD 15,61 | +%0,71 | CAD 15,65 | CAD 15,65 | CAD 15,55 | 1,00K |
| 2026-06-03 | CAD 15,50 | -%0,51 | CAD 15,45 | CAD 15,69 | CAD 15,45 | 7,90K |
| 2026-06-02 | CAD 15,58 | +%0,45 | CAD 15,54 | CAD 15,68 | CAD 15,45 | 5,00K |
| 2026-06-01 | CAD 15,51 | +%0,13 | CAD 15,51 | CAD 15,64 | CAD 15,49 | 2,70K |
| 2026-05-29 | CAD 15,49 | -%0,51 | CAD 15,66 | CAD 15,78 | CAD 15,46 | 11,00K |
| 2026-05-28 | CAD 15,57 | -%0,19 | CAD 15,77 | CAD 15,77 | CAD 15,57 | 800 |
| 2026-05-27 | CAD 15,60 | +%0,39 | CAD 15,45 | CAD 15,73 | CAD 15,45 | 3,10K |
| 2026-05-26 | CAD 15,54 | -%0,38 | CAD 15,58 | CAD 15,60 | CAD 15,41 | 7,30K |