Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6800

+0.0200

(+3.03%)

At close: 01:24PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 19, 2022	0.6700	0.7300	0.6700	0.6800	0.6800	26,107
Jan. 18, 2022	0.7500	1.0000	0.6600	0.6600	0.6600	83,527
Jan. 17, 2022	0.6600	0.6900	0.6600	0.6900	0.6900	13,000
Jan. 14, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	4,500
Jan. 13, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Jan. 12, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	16,000
Jan. 11, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan. 10, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan. 07, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan. 06, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan. 05, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan. 04, 2022	0.6600	0.6800	0.6600	0.6800	0.6800	50,221
Dec. 31, 2021	0.6400	0.6800	0.6400	0.6800	0.6800	15,307
Dec. 30, 2021	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec. 29, 2021	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec. 24, 2021	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec. 23, 2021	0.6800	0.6800	0.6400	0.6400	0.6400	78,500
Dec. 22, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Dec. 21, 2021	0.6800	0.7500	0.6800	0.6900	0.6900	11,500
Dec. 20, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	2,681
Dec. 17, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	8,000
Dec. 16, 2021	0.6500	0.7000	0.6500	0.7000	0.7000	50,160
Dec. 15, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec. 14, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec. 13, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	5,142
Dec. 10, 2021	0.6500	0.6800	0.6400	0.6800	0.6800	11,999
Dec. 09, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	14,000
Dec. 08, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec. 07, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	2,570
Dec. 06, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	500
Dec. 03, 2021	0.6900	0.7000	0.6900	0.7000	0.7000	21,000
Dec. 02, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec. 01, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov. 30, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	19,850
Nov. 29, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	34,736
Nov. 26, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	48,810
Nov. 25, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov. 24, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	22,500
Nov. 23, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	20,500
Nov. 22, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	36,143
Nov. 19, 2021	0.7300	0.7300	0.6800	0.6800	0.6800	15,536
Nov. 18, 2021	0.7200	0.7200	0.7000	0.7000	0.7000	5,500
Nov. 17, 2021	0.6800	0.7100	0.6800	0.7100	0.7100	24,118
Nov. 16, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	3,656
Nov. 15, 2021	0.7000	0.7600	0.7000	0.7200	0.7200	11,100
Nov. 12, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	3,000
Nov. 11, 2021	0.6900	0.6900	0.6800	0.6800	0.6800	22,500
Nov. 10, 2021	0.7100	0.7100	0.6500	0.6900	0.6900	130,188
Nov. 09, 2021	0.7200	0.7200	0.7000	0.7000	0.7000	7,300
Nov. 08, 2021	0.7100	0.7100	0.6500	0.7000	0.7000	56,825
Nov. 05, 2021	0.7500	0.7500	0.7000	0.7000	0.7000	24,587
Nov. 04, 2021	0.7800	0.7800	0.7600	0.7600	0.7600	14,675
Nov. 03, 2021	0.7500	0.7500	0.7400	0.7500	0.7500	4,125
Nov. 02, 2021	0.7700	0.7700	0.7500	0.7500	0.7500	2,500
Nov. 01, 2021	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct. 29, 2021	0.7800	0.8000	0.7700	0.7700	0.7700	37,696
Oct. 28, 2021	0.7500	0.7800	0.7500	0.7800	0.7800	8,240
Oct. 27, 2021	0.7800	0.7800	0.7300	0.7300	0.7300	17,543
Oct. 26, 2021	0.7900	0.7900	0.7900	0.7900	0.7900	3,234
Oct. 25, 2021	0.8300	0.8300	0.8000	0.8000	0.8000	109,100
Oct. 22, 2021	0.7800	0.8900	0.7800	0.8400	0.8400	29,154
Oct. 21, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct. 20, 2021	0.8000	0.8000	0.7100	0.7500	0.7500	78,884
Oct. 19, 2021	0.8100	0.8100	0.8000	0.8100	0.8100	25,000
Oct. 18, 2021	0.8000	0.8200	0.8000	0.8100	0.8100	44,621
Oct. 15, 2021	0.7800	0.7800	0.7500	0.7600	0.7600	40,500
Oct. 14, 2021	0.7800	0.7800	0.7800	0.7800	0.7800	8,500
Oct. 13, 2021	0.8000	0.8100	0.8000	0.8000	0.8000	2,500
Oct. 12, 2021	0.8300	0.8300	0.8000	0.8000	0.8000	20,731
Oct. 08, 2021	0.8400	0.8500	0.8300	0.8300	0.8300	43,472
Oct. 07, 2021	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct. 06, 2021	0.8700	0.8700	0.8700	0.8700	0.8700	1,039
Oct. 05, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct. 04, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct. 01, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep. 30, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	12,000
Sep. 29, 2021	0.9100	0.9400	0.9000	0.9400	0.9400	7,500
Sep. 28, 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep. 27, 2021	0.9100	0.9400	0.9100	0.9400	0.9400	9,285
Sep. 24, 2021	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
Sep. 23, 2021	0.9200	0.9200	0.8600	0.8700	0.8700	19,728
Sep. 22, 2021	0.9100	0.9300	0.9100	0.9100	0.9100	6,571
Sep. 21, 2021	0.9100	0.9300	0.9100	0.9300	0.9300	4,000
Sep. 20, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	500
Sep. 17, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	7,428
Sep. 16, 2021	0.8900	0.9200	0.8900	0.9100	0.9100	20,005
Sep. 15, 2021	0.9100	0.9100	0.9000	0.9000	0.9000	6,500
Sep. 14, 2021	0.9400	0.9400	0.9000	0.9100	0.9100	11,243
Sep. 13, 2021	0.9800	0.9900	0.9500	0.9600	0.9600	11,122
Sep. 10, 2021	1.0000	1.0000	0.9800	0.9800	0.9800	5,430
Sep. 09, 2021	1.0000	1.0000	0.9900	0.9900	0.9900	6,000
Sep. 08, 2021	0.9800	1.0000	0.9800	0.9900	0.9900	13,932
Sep. 07, 2021	1.0100	1.0100	1.0000	1.0000	1.0000	63,967
Sep. 03, 2021	0.9900	0.9900	0.9600	0.9600	0.9600	11,682
Sep. 02, 2021	0.8900	0.9500	0.8900	0.9500	0.9500	20,743
Sep. 01, 2021	0.9000	0.9000	0.9000	0.9000	0.9000	31,500
Aug. 31, 2021	0.9500	0.9500	0.9000	0.9100	0.9100	21,674
Aug. 30, 2021	0.9000	0.9600	0.9000	0.9600	0.9600	87,097
Aug. 27, 2021	0.8900	0.8900	0.8800	0.8800	0.8800	4,108
Aug. 26, 2021	0.9300	0.9300	0.8800	0.9200	0.9200	84,215
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,205.16-69.41(-0.33%)

S&P 5004,532.76-44.35(-0.97%)

DOW35,028.65-339.82(-0.96%)

CAD/USD0.8006+0.0012(+0.15%)

CRUDE OIL86.57-0.39(-0.45%)

BTC-CAD52,582.07+449.05(+0.86%)

Pasofino Gold Limited (VEIN.V)

S&P/TSX
21,205.16
-69.41(-0.33%)

S&P 500
4,532.76
-44.35(-0.97%)

DOW
35,028.65
-339.82(-0.96%)

CAD/USD
0.8006
+0.0012(+0.15%)

CRUDE OIL
86.57
-0.39(-0.45%)

BTC-CAD
52,582.07
+449.05(+0.86%)