Canada markets open in 4 hours 15 minutes

Viva Gold Corp. (VAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2150-0.0150 (-6.52%)
At close: 03:59PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 20240.22500.22500.20500.21500.215050,036
Oct 08, 20240.23000.24000.20500.23000.230069,500
Oct 07, 20240.20000.24000.19000.24000.2400124,925
Oct 04, 20240.19000.19500.19000.19000.190055,500
Oct 03, 20240.18000.18000.16500.17500.175018,500
Oct 02, 20240.18000.18500.16500.18000.180041,789
Oct 01, 20240.17000.17000.16500.17000.170046,000
Sept 30, 20240.18000.18000.16500.16500.165044,500
Sept 27, 20240.17000.18500.17000.18000.18005,633
Sept 26, 20240.18000.18500.17000.17000.1700132,000
Sept 25, 20240.16500.18500.15500.18000.1800489,400
Sept 24, 20240.16750.17000.15000.16500.1650558,400
Sept 23, 20240.15500.17000.15500.16500.165049,500
Sept 20, 20240.16000.16500.14500.16500.1650211,000
Sept 19, 20240.15500.16500.15000.16000.1600116,500
Sept 18, 20240.15000.15500.15000.15500.1550139,800
Sept 17, 20240.15000.15500.14500.15500.155040,500
Sept 16, 20240.15000.15000.14000.14500.145078,000
Sept 13, 20240.16000.16000.14000.14500.145082,000
Sept 12, 20240.14000.16000.14000.16000.160046,900
Sept 11, 20240.14000.14000.14000.14000.1400-
Sept 10, 20240.14000.14000.14000.14000.14009,000
Sept 09, 20240.13500.13500.13000.13000.130071,500
Sept 06, 20240.14000.14000.13000.13000.130015,500
Sept 05, 20240.15000.15000.14500.14500.145028,000
Sept 04, 20240.14000.14500.14000.14500.14503,500
Sept 03, 20240.15500.15500.15000.15000.15008,500
Aug 30, 20240.14500.15500.14500.15000.150039,000
Aug 29, 20240.14500.14500.14500.14500.145017,568
Aug 28, 20240.15500.15500.15000.15000.150094,000
Aug 27, 20240.15500.15500.15000.15000.15008,500
Aug 26, 20240.16000.16000.16000.16000.160016,150
Aug 23, 20240.15500.16000.15500.15750.157519,000
Aug 22, 20240.16000.16000.15000.15500.155011,500
Aug 21, 20240.16000.16000.16000.16000.16005,100
Aug 20, 20240.16000.17000.15000.16000.160072,700
Aug 19, 20240.15500.17000.15500.17000.170053,000
Aug 16, 20240.15000.15500.15000.15500.155060,500
Aug 15, 20240.14500.14500.14500.14500.145014,000
Aug 14, 20240.14000.14000.14000.14000.14006,500
Aug 13, 20240.14000.14000.14000.14000.14003,500
Aug 12, 20240.13500.13500.13500.13500.13509,401
Aug 09, 20240.13500.13500.13500.13500.135015,500
Aug 08, 20240.13500.13500.13500.13500.135011,000
Aug 07, 20240.15000.15000.13500.13500.135023,625
Aug 06, 20240.14500.14500.13500.14000.140060,610
Aug 02, 20240.17000.17000.15500.15500.155092,300
Aug 01, 20240.17000.17000.17000.17000.1700-
Jul 31, 20240.17000.17500.17000.17000.170015,500
Jul 30, 20240.16000.16500.16000.16500.16507,000
Jul 29, 20240.16000.17000.15500.17000.170053,079
Jul 26, 20240.16000.16000.16000.16000.160036,900
Jul 25, 20240.14500.15000.14500.15000.150022,129
Jul 24, 20240.15750.15750.15000.15000.150036,100
Jul 23, 20240.14500.14500.14500.14500.14503,300
Jul 22, 20240.16500.16500.16500.16500.16504,100
Jul 19, 20240.16000.17500.16000.16000.160034,938
Jul 18, 20240.16000.16000.15500.16000.160057,925
Jul 17, 20240.17000.17500.16500.17000.170027,100
Jul 16, 20240.17000.18000.15000.18000.1800215,119
Jul 15, 20240.16000.17500.16000.17500.175059,250
Jul 12, 20240.16500.17000.16500.17000.170020,500
Jul 11, 20240.16500.16500.15000.15500.155074,000
Jul 10, 20240.15500.17000.15500.17000.170014,000
Jul 09, 20240.15000.15500.15000.15500.155056,500
Jul 08, 20240.15000.15500.14500.15500.155027,000
Jul 05, 20240.15000.15000.15000.15000.150078,000
Jul 04, 20240.15000.15000.14500.15000.150014,200
Jul 03, 20240.14000.15000.14000.15000.1500118,750
Jul 02, 20240.14000.15000.14000.15000.15003,535
Jun 28, 20240.14000.14000.13500.14000.140029,500
Jun 27, 20240.14000.14000.14000.14000.140028,293
Jun 26, 20240.14500.14500.14000.14000.140033,900
Jun 25, 20240.15000.15000.14500.14500.145044,500
Jun 24, 20240.17000.17000.15000.15000.150049,000
Jun 21, 20240.16500.17000.15500.16000.160011,000
Jun 20, 20240.16500.17000.16000.17000.1700166,635
Jun 19, 20240.15500.15500.15500.15500.1550-
Jun 18, 20240.16500.17000.15500.15500.155032,400
Jun 17, 20240.16500.16500.16000.16000.16006,351
Jun 14, 20240.16500.16500.16500.16500.165019,501
Jun 13, 20240.15500.15500.14000.14000.140066,000
Jun 12, 20240.16000.16500.16000.16000.160036,000
Jun 11, 20240.16000.16000.16000.16000.16003,000
Jun 10, 20240.16000.16500.16000.16000.160077,602
Jun 07, 20240.17500.17500.17500.17500.17501,814
Jun 06, 20240.19000.20000.18000.18500.185066,212
Jun 05, 20240.17000.18000.17000.17500.175048,910
Jun 04, 20240.16000.18000.16000.17500.175017,799
Jun 03, 20240.20500.20500.17000.18000.1800288,500
May 31, 20240.16000.22000.16000.21500.2150224,627
May 30, 20240.15000.15000.14500.14500.1450257,500
May 29, 20240.14500.15000.14500.15000.150054,000
May 28, 20240.13000.14500.13000.14500.145052,979
May 27, 20240.14000.14000.14000.14000.140018,000
May 24, 20240.14000.14500.13500.14500.145095,000
May 23, 20240.15000.15000.15000.15000.1500-
May 22, 20240.15000.15000.15000.15000.1500142,000
May 21, 20240.14000.15000.13500.14000.140054,970
May 17, 20240.13000.13500.13000.13000.1300204,028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...