Canada Markets open in 2 hrs 42 mins

Viva Gold Corp. (VAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 12:42PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
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-
Jan 10, 20230.15500.15500.15500.15500.1550-
Jan 09, 20230.15000.16000.15000.15500.1550172,457
Jan 06, 20230.12500.13500.12500.13500.135090,684
Jan 05, 20230.13000.13000.13000.13000.1300-
Jan 04, 20230.13000.13000.11000.13000.130043,892
Jan 03, 20230.14000.14000.13500.13500.135017,890
Dec 30, 20220.14500.14500.14000.14000.14007,427
Dec 29, 20220.14000.14000.14000.14000.1400-
Dec 28, 20220.14000.14000.14000.14000.1400-
Dec 23, 20220.15000.15000.14000.14000.140014,000
Dec 22, 20220.14500.14500.14500.14500.1450-
Dec 21, 20220.14500.14500.14000.14500.145075,711
Dec 20, 20220.14500.14500.14500.14500.1450-
Dec 19, 20220.14500.14500.14500.14500.145021,876
Dec 16, 20220.14000.15500.14000.15500.155086,565
Dec 15, 20220.14500.14500.14000.14500.145031,020
Dec 14, 20220.14000.14500.14000.14500.1450107,779
Dec 13, 20220.14500.14500.13500.14000.140056,854
Dec 12, 20220.14500.14500.14500.14500.145058,352
Dec 09, 20220.14500.14500.14500.14500.145020,000
Dec 08, 20220.15500.16000.14500.14500.1450160,320
Dec 07, 20220.16000.16000.16000.16000.1600115,359
Dec 06, 20220.17000.18000.16500.16500.165070,337
Dec 05, 20220.17500.18000.17000.18000.180064,126
Dec 02, 20220.18000.19000.17500.17500.1750236,000
Dec 01, 20220.16500.19000.16000.18000.18001,201,036
Nov 30, 20220.15000.17000.13000.17000.1700609,232
Nov 29, 20220.16000.17500.14000.17000.1700302,600
Nov 28, 20220.11000.19500.11000.17500.17502,029,512
Nov 25, 20220.08500.08500.08500.08500.085010,000
Nov 24, 20220.09000.09000.09000.09000.0900-
Nov 23, 20220.09000.09000.09000.09000.090020,600
Nov 22, 20220.08500.09000.08500.09000.0900200,000
Nov 21, 20220.08500.08500.08500.08500.08501,000
Nov 18, 20220.08500.08500.08000.08000.080012,100
Nov 17, 20220.07500.07500.07500.07500.075021,000
Nov 16, 20220.08000.08000.08000.08000.080033,300
Nov 15, 20220.08000.08000.08000.08000.08006,000
Nov 14, 20220.08000.09000.08000.09000.090063,100
Nov 11, 20220.07500.07500.07500.07500.075020,001
Nov 10, 20220.08500.08500.08000.08000.080046,500
Nov 09, 20220.08500.08500.08500.08500.0850-
Nov 08, 20220.08500.08500.08500.08500.085020,000
Nov 07, 20220.09000.09000.08000.08000.080037,780
Nov 04, 20220.08000.08500.08000.08500.085024,000
Nov 03, 20220.08000.08000.08000.08000.0800-
Nov 02, 20220.08000.08000.08000.08000.0800-
Nov 01, 20220.08000.08000.08000.08000.0800-
Oct 31, 20220.08000.08000.08000.08000.08005,000
Oct 28, 20220.08500.08500.08000.08500.0850121,000
Oct 27, 20220.09500.09500.09500.09500.095011,000
Oct 26, 20220.07500.09500.07500.09500.095088,000
Oct 25, 20220.08500.08500.07000.07000.070025,614
Oct 24, 20220.09500.09500.09500.09500.095019,000
Oct 21, 20220.09500.09500.09500.09500.095010,000
Oct 20, 20220.09500.09500.09500.09500.0950-
Oct 19, 20220.07000.09500.07000.09500.0950208,000
Oct 18, 20220.07500.08500.07500.08500.0850188,001
Oct 17, 20220.07500.07500.07500.07500.0750140,000
Oct 14, 20220.07500.07500.07500.07500.075018,000
Oct 13, 20220.07500.07500.07500.07500.075024,000
Oct 12, 20220.07000.07000.07000.07000.07005,000
Oct 11, 20220.07000.07500.07000.07500.075087,000
Oct 07, 20220.06000.07500.06000.07000.0700502,500
Oct 06, 20220.06000.06000.06000.06000.06001,000
Oct 05, 20220.06000.06000.06000.06000.06002,860
Oct 04, 20220.05500.05500.05500.05500.0550-
Oct 03, 20220.05500.05500.05500.05500.0550-
Sept 30, 20220.05500.05500.05500.05500.055090,700
Sept 29, 20220.06000.06000.05000.05000.050032,701
Sept 28, 20220.06000.06000.06000.06000.0600-
Sept 27, 20220.06000.06000.06000.06000.06005,000
Sept 26, 20220.06000.06000.06000.06000.06008,000
Sept 23, 20220.06000.06000.06000.06000.0600156,800
Sept 22, 20220.06500.06500.06000.06000.060064,000
Sept 21, 20220.06500.06500.06500.06500.0650-
Sept 20, 20220.07000.07000.06500.06500.0650182,122
Sept 19, 20220.07000.08000.07000.07000.0700352,222
Sept 16, 20220.07000.07000.07000.07000.070067,529
Sept 15, 20220.08000.08000.08000.08000.080010,000
Sept 14, 20220.07500.07500.07500.07500.0750-
Sept 13, 20220.07500.07500.07500.07500.075037,646
Sept 12, 20220.07500.07500.07500.07500.0750-
Sept 09, 20220.07000.07500.07000.07500.0750144,000
Sept 08, 20220.07500.07500.06500.07000.0700434,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...