VAU.V - Viva Gold Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.19000.19000.18000.18000.180095,500
Jun 01, 20230.18500.18500.16500.18500.185039,500
May 31, 20230.18000.18000.18000.18000.18006,000
May 30, 20230.18500.18500.18000.18000.180020,000
May 29, 20230.18500.19000.18500.19000.19005,500
May 26, 20230.17500.18000.17500.18000.180023,000
May 25, 20230.17500.17500.17500.17500.17506,068
May 24, 20230.18000.18500.17000.17000.170015,800
May 23, 20230.19000.19000.18000.18000.180013,950
May 19, 20230.18000.19000.18000.18000.180046,500
May 18, 20230.18500.18500.18000.18000.180024,500
May 17, 20230.18500.18500.18500.18500.18506,150
May 16, 20230.18000.19000.18000.19000.190022,588
May 15, 20230.18500.19500.18000.18000.180024,250
May 12, 20230.18500.19500.18500.19500.1950121,578
May 11, 20230.19000.19000.18000.18500.185038,000
May 10, 20230.17000.19000.17000.18000.1800112,000
May 09, 20230.17500.18000.17500.18000.180054,300
May 08, 20230.17000.17000.17000.17000.17005,000
May 05, 20230.17000.17000.16500.17000.170026,204
May 04, 20230.17500.17500.17000.17000.170030,500
May 03, 20230.17500.18000.17500.18000.1800100,200
May 02, 20230.17500.18000.17500.17500.175044,500
May 01, 20230.17000.18000.17000.18000.18005,000
Apr 28, 20230.17000.17000.17000.17000.170028,500
Apr 27, 20230.18000.18000.18000.18000.18006,000
Apr 26, 20230.17000.17000.17000.17000.17003,500
Apr 25, 20230.17000.18000.17000.18000.1800170,500
Apr 24, 20230.16000.18000.16000.18000.1800200,860
Apr 21, 20230.17500.17500.16500.16500.1650142,000
Apr 20, 20230.18000.18000.17500.17500.175022,478
Apr 19, 20230.18000.18000.18000.18000.180022,000
Apr 18, 20230.18000.19000.17000.17000.1700188,500
Apr 17, 20230.17500.17500.17500.17500.175016,500
Apr 14, 20230.17000.18500.16500.18500.185078,300
Apr 13, 20230.16500.18000.16000.18000.1800161,000
Apr 12, 20230.17000.18000.17000.17000.170096,000
Apr 11, 20230.16000.17000.16000.17000.170079,000
Apr 10, 20230.15000.15500.15000.15500.155082,000
Apr 06, 20230.14500.15500.14000.15000.150064,000
Apr 05, 20230.15500.15500.14000.14500.145022,500
Apr 04, 20230.13000.15000.13000.14500.1450108,301
Apr 03, 20230.14000.14000.14000.14000.140080,000
Mar 31, 20230.13500.14000.13500.13500.135011,500
Mar 30, 20230.14000.14000.14000.14000.14002,000
Mar 29, 20230.14000.14000.14000.14000.140047,500
Mar 28, 20230.13000.14000.13000.14000.140032,500
Mar 27, 20230.13000.13500.13000.13500.135016,000
Mar 24, 20230.14000.14000.13000.13500.1350100,000
Mar 23, 20230.13000.14000.12500.13000.130070,104
Mar 22, 20230.13000.14000.12500.13500.135067,000
Mar 21, 20230.13000.13500.13000.13000.130017,569
Mar 20, 20230.13500.14000.13000.13500.135030,000
Mar 17, 20230.13000.13500.12500.13000.1300112,470
Mar 16, 20230.12500.13000.12500.13000.130015,700
Mar 15, 20230.13000.13000.12500.13000.1300154,034
Mar 14, 20230.13500.13500.13000.13000.1300105,100
Mar 13, 20230.13000.14000.13000.13500.135068,669
Mar 10, 20230.14000.14000.13000.13000.1300193,590
Mar 09, 20230.14000.14000.13500.13500.135059,000
Mar 08, 20230.14000.14000.14000.14000.140031,500
Mar 07, 20230.14000.14000.13500.14000.1400118,100
Mar 06, 20230.13500.14000.13500.14000.140057,500
Mar 03, 20230.13500.14000.13500.13500.1350140,808
Mar 02, 20230.14000.14000.13500.14000.1400116,535
Mar 01, 20230.13500.14000.13500.13500.1350113,156
Feb 28, 20230.14000.14000.13500.13500.1350100,151
Feb 27, 20230.15500.15500.13000.13500.1350229,500
Feb 24, 20230.15000.15500.15000.15500.1550192,060
Feb 23, 20230.15000.15500.14500.15000.150066,900
Feb 22, 20230.14500.15500.14000.14000.140041,705
Feb 21, 20230.15000.15500.12500.15500.155068,500
Feb 17, 20230.14500.15500.13500.14000.140047,010
Feb 16, 20230.15000.17000.15000.17000.170019,500
Feb 15, 20230.15000.15500.15000.15500.155066,500
Feb 14, 20230.15500.15500.15000.15500.1550108,000
Feb 13, 20230.15000.16000.15000.16000.160013,000
Feb 10, 20230.15000.17500.14500.14500.1450105,000
Feb 09, 20230.15500.16000.14000.14000.140062,000
Feb 08, 20230.15000.15000.14000.15000.150023,000
Feb 07, 20230.13500.13500.13500.13500.1350-
Feb 06, 20230.14500.14500.13500.13500.1350116,159
Feb 03, 20230.15000.16000.15000.16000.160036,000
Feb 02, 20230.16000.16000.15000.15000.150016,310
Feb 01, 20230.16000.16000.16000.16000.16006,000
Jan 31, 20230.18000.18000.18000.18000.1800-
Jan 30, 20230.18000.18000.18000.18000.18003,000
Jan 27, 20230.18000.18000.18000.18000.18007,479
Jan 26, 20230.18000.18000.18000.18000.1800-
Jan 25, 20230.18000.18000.18000.18000.1800-
Jan 24, 20230.16500.18000.16500.18000.180037,000
Jan 23, 20230.16500.16500.15000.16500.165046,326
Jan 20, 20230.17500.18500.16000.18500.1850155,800
Jan 19, 20230.18000.18000.14500.17500.1750115,300
Jan 18, 20230.18500.18500.16000.16000.160064,100
Jan 17, 20230.16500.17000.16000.16000.1600149,500
Jan 16, 20230.16000.16000.14500.14500.14506,200
Jan 13, 20230.15000.15000.15000.15000.150010,580
Jan 12, 20230.15500.15500.15500.15500.1550-
Jan 11, 20230.15500.15500.15500.15500.1550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...