Canada markets close in 3 hours 51 minutes

Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000-0.0700 (-10.45%)
As of 11:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.67000.67000.60000.60000.600024,072
Jun 29, 20220.67000.67000.67000.67000.6700-
Jun 28, 20220.67000.67000.67000.67000.67003,000
Jun 27, 20220.71000.71000.67000.70000.700011,000
Jun 24, 20220.70000.70000.70000.70000.70003,300
Jun 23, 20220.75000.75000.75000.75000.7500-
Jun 22, 20220.75000.75000.75000.75000.75006,771
Jun 21, 20220.80000.80000.80000.80000.8000-
Jun 20, 20220.80000.80000.80000.80000.8000-
Jun 17, 20220.80000.80000.80000.80000.80003,285
Jun 16, 20220.80000.80000.80000.80000.800031,500
Jun 15, 20220.89000.89000.89000.89000.8900-
Jun 14, 20220.85000.89000.85000.89000.89006,900
Jun 13, 20220.84000.84000.84000.84000.8400-
Jun 10, 20220.84000.84000.84000.84000.840074,636
Jun 09, 20220.95001.00000.95000.98000.980026,157
Jun 08, 20220.89000.94000.89000.94000.94009,642
Jun 07, 20220.89000.89000.89000.89000.890010,000
Jun 06, 20220.90000.90000.90000.90000.900025,000
Jun 03, 20220.89000.90000.89000.90000.900013,500
Jun 02, 20220.89000.89000.89000.89000.89004,006
Jun 01, 20220.90000.90000.90000.90000.9000-
May 31, 20220.90000.90000.90000.90000.9000-
May 30, 20220.90000.90000.90000.90000.9000-
May 27, 20220.90000.90000.90000.90000.9000-
May 26, 20220.87000.90000.87000.90000.900051,471
May 25, 20220.87000.87000.87000.87000.8700-
May 24, 20220.87000.87000.87000.87000.870044,500
May 20, 20220.87000.87000.87000.87000.8700500
May 19, 20220.80000.80000.80000.80000.8000-
May 18, 20220.81000.81000.80000.80000.800031,500
May 17, 20220.87000.87000.80000.85000.8500125,872
May 16, 20220.87000.87000.87000.87000.8700-
May 13, 20220.87000.87000.87000.87000.87008,600
May 12, 20220.89000.89000.89000.89000.89001,500
May 11, 20220.87000.87000.87000.87000.8700445
May 10, 20220.98001.03000.83001.03001.030033,912
May 09, 20221.05001.05000.99000.99000.99009,414
May 06, 20221.05001.07001.05001.07001.07004,250
May 05, 20221.05001.05001.05001.05001.05003,572
May 04, 20221.08001.08001.08001.08001.0800-
May 03, 20221.04001.08001.04001.08001.08002,448
May 02, 20221.00001.01001.00001.00001.000035,561
Apr 29, 20221.07001.08001.07001.08001.08004,785
Apr 28, 20221.00001.09001.00001.08001.080025,889
Apr 27, 20221.00001.01001.00001.01001.01008,686
Apr 26, 20221.04001.04001.03001.03001.03005,795
Apr 25, 20220.99001.02000.99001.01001.010087,228
Apr 22, 20220.90000.90000.90000.90000.9000-
Apr 21, 20220.90000.90000.90000.90000.9000-
Apr 20, 20220.90000.90000.90000.90000.90007,500
Apr 19, 20220.94000.94000.94000.94000.9400-
Apr 18, 20220.94000.94000.94000.94000.94002,350
Apr 14, 20221.00001.00001.00001.00001.00005,000
Apr 13, 20220.95000.96000.95000.96000.960030,305
Apr 12, 20220.92000.92000.92000.92000.9200544
Apr 11, 20220.95000.95000.95000.95000.9500-
Apr 08, 20220.95000.95000.95000.95000.950011,000
Apr 07, 20220.83000.83000.83000.83000.8300-
Apr 06, 20220.83000.83000.83000.83000.8300-
Apr 05, 20220.83000.83000.83000.83000.830016,034
Apr 04, 20220.92000.92000.92000.92000.9200-
Apr 01, 20220.92000.92000.92000.92000.9200-
Mar 31, 20220.90000.95000.90000.92000.920043,800
Mar 30, 20220.88000.95000.88000.95000.95005,388
Mar 29, 20220.89000.89000.89000.89000.8900-
Mar 28, 20220.79000.89000.79000.89000.890022,816
Mar 25, 20220.80000.80000.78000.78000.780013,500
Mar 24, 20220.81000.81000.81000.81000.81001,679
Mar 23, 20220.81000.81000.80000.81000.810020,935
Mar 22, 20220.83000.83000.83000.83000.83006,000
Mar 21, 20220.82000.82000.82000.82000.82002,300
Mar 18, 20220.78000.78000.78000.78000.78001,000
Mar 17, 20220.80000.86000.80000.84000.840046,516
Mar 16, 20220.77000.80000.77000.80000.800017,910
Mar 15, 20220.77000.77000.77000.77000.7700-
Mar 14, 20220.81000.81000.77000.77000.770019,500
Mar 11, 20220.80000.80000.80000.80000.8000-
Mar 10, 20220.80000.80000.80000.80000.8000-
Mar 09, 20220.80000.80000.80000.80000.80002,599
Mar 08, 20220.85000.85000.78000.80000.800032,008
Mar 07, 20220.83000.85000.80000.80000.800076,752
Mar 04, 20220.80000.80000.80000.80000.80007,000
Mar 03, 20220.80000.80000.80000.80000.8000-
Mar 02, 20220.78000.80000.78000.80000.80007,000
Mar 01, 20220.79000.80000.79000.80000.800012,100
Feb 28, 20220.75000.80000.75000.80000.800010,500
Feb 25, 20220.75000.75000.70000.70000.700057,000
Feb 24, 20220.74000.75000.72000.72000.720076,000
Feb 23, 20220.74000.74000.74000.74000.7400-
Feb 22, 20220.75000.75000.74000.74000.740013,225
Feb 18, 20220.74000.74000.74000.74000.74007,506
Feb 17, 20220.75000.75000.75000.75000.7500-
Feb 16, 20220.75000.75000.75000.75000.7500-
Feb 15, 20220.75000.75000.75000.75000.750010,500
Feb 14, 20220.75000.75000.69000.75000.750056,500
Feb 11, 20220.75000.75000.75000.75000.75001,500
Feb 10, 20220.75000.75000.75000.75000.7500-
Feb 09, 20220.75000.75000.75000.75000.75003,194
Feb 08, 20220.74000.74000.74000.74000.740016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...