Canada markets open in 3 hours 45 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.67000.73000.67000.68000.680026,107
Jan. 18, 20220.75001.00000.66000.66000.660083,527
Jan. 17, 20220.66000.69000.66000.69000.690013,000
Jan. 14, 20220.64000.64000.64000.64000.64004,500
Jan. 13, 20220.64000.64000.64000.64000.64003,000
Jan. 12, 20220.64000.64000.63000.63000.630016,000
Jan. 11, 20220.68000.68000.68000.68000.6800-
Jan. 10, 20220.68000.68000.68000.68000.6800-
Jan. 07, 20220.68000.68000.68000.68000.6800-
Jan. 06, 20220.68000.68000.68000.68000.6800-
Jan. 05, 20220.68000.68000.68000.68000.6800-
Jan. 04, 20220.66000.68000.66000.68000.680050,221
Dec. 31, 20210.64000.68000.64000.68000.680015,307
Dec. 30, 20210.64000.64000.64000.64000.6400-
Dec. 29, 20210.64000.64000.64000.64000.6400-
Dec. 24, 20210.64000.64000.64000.64000.6400-
Dec. 23, 20210.68000.68000.64000.64000.640078,500
Dec. 22, 20210.68000.68000.68000.68000.68001,000
Dec. 21, 20210.68000.75000.68000.69000.690011,500
Dec. 20, 20210.61000.61000.61000.61000.61002,681
Dec. 17, 20210.68000.68000.68000.68000.68008,000
Dec. 16, 20210.65000.70000.65000.70000.700050,160
Dec. 15, 20210.68000.68000.68000.68000.6800-
Dec. 14, 20210.68000.68000.68000.68000.6800-
Dec. 13, 20210.68000.68000.68000.68000.68005,142
Dec. 10, 20210.65000.68000.64000.68000.680011,999
Dec. 09, 20210.70000.70000.70000.70000.700014,000
Dec. 08, 20210.68000.68000.68000.68000.6800-
Dec. 07, 20210.68000.68000.68000.68000.68002,570
Dec. 06, 20210.67000.67000.67000.67000.6700500
Dec. 03, 20210.69000.70000.69000.70000.700021,000
Dec. 02, 20210.65000.65000.65000.65000.6500-
Dec. 01, 20210.65000.65000.65000.65000.6500-
Nov. 30, 20210.65000.65000.65000.65000.650019,850
Nov. 29, 20210.70000.70000.68000.68000.680034,736
Nov. 26, 20210.70000.70000.68000.68000.680048,810
Nov. 25, 20210.68000.68000.68000.68000.6800-
Nov. 24, 20210.70000.70000.68000.68000.680022,500
Nov. 23, 20210.70000.70000.70000.70000.700020,500
Nov. 22, 20210.70000.70000.68000.68000.680036,143
Nov. 19, 20210.73000.73000.68000.68000.680015,536
Nov. 18, 20210.72000.72000.70000.70000.70005,500
Nov. 17, 20210.68000.71000.68000.71000.710024,118
Nov. 16, 20210.72000.72000.72000.72000.72003,656
Nov. 15, 20210.70000.76000.70000.72000.720011,100
Nov. 12, 20210.70000.70000.68000.68000.68003,000
Nov. 11, 20210.69000.69000.68000.68000.680022,500
Nov. 10, 20210.71000.71000.65000.69000.6900130,188
Nov. 09, 20210.72000.72000.70000.70000.70007,300
Nov. 08, 20210.71000.71000.65000.70000.700056,825
Nov. 05, 20210.75000.75000.70000.70000.700024,587
Nov. 04, 20210.78000.78000.76000.76000.760014,675
Nov. 03, 20210.75000.75000.74000.75000.75004,125
Nov. 02, 20210.77000.77000.75000.75000.75002,500
Nov. 01, 20210.77000.77000.77000.77000.7700-
Oct. 29, 20210.78000.80000.77000.77000.770037,696
Oct. 28, 20210.75000.78000.75000.78000.78008,240
Oct. 27, 20210.78000.78000.73000.73000.730017,543
Oct. 26, 20210.79000.79000.79000.79000.79003,234
Oct. 25, 20210.83000.83000.80000.80000.8000109,100
Oct. 22, 20210.78000.89000.78000.84000.840029,154
Oct. 21, 20210.75000.75000.75000.75000.7500-
Oct. 20, 20210.80000.80000.71000.75000.750078,884
Oct. 19, 20210.81000.81000.80000.81000.810025,000
Oct. 18, 20210.80000.82000.80000.81000.810044,621
Oct. 15, 20210.78000.78000.75000.76000.760040,500
Oct. 14, 20210.78000.78000.78000.78000.78008,500
Oct. 13, 20210.80000.81000.80000.80000.80002,500
Oct. 12, 20210.83000.83000.80000.80000.800020,731
Oct. 08, 20210.84000.85000.83000.83000.830043,472
Oct. 07, 20210.87000.87000.87000.87000.8700-
Oct. 06, 20210.87000.87000.87000.87000.87001,039
Oct. 05, 20210.90000.90000.90000.90000.9000-
Oct. 04, 20210.90000.90000.90000.90000.9000-
Oct. 01, 20210.90000.90000.90000.90000.9000-
Sep. 30, 20210.90000.90000.90000.90000.900012,000
Sep. 29, 20210.91000.94000.90000.94000.94007,500
Sep. 28, 20210.94000.94000.94000.94000.9400-
Sep. 27, 20210.91000.94000.91000.94000.94009,285
Sep. 24, 20210.91000.91000.91000.91000.91001,000
Sep. 23, 20210.92000.92000.86000.87000.870019,728
Sep. 22, 20210.91000.93000.91000.91000.91006,571
Sep. 21, 20210.91000.93000.91000.93000.93004,000
Sep. 20, 20210.90000.90000.90000.90000.9000500
Sep. 17, 20210.90000.90000.90000.90000.90007,428
Sep. 16, 20210.89000.92000.89000.91000.910020,005
Sep. 15, 20210.91000.91000.90000.90000.90006,500
Sep. 14, 20210.94000.94000.90000.91000.910011,243
Sep. 13, 20210.98000.99000.95000.96000.960011,122
Sep. 10, 20211.00001.00000.98000.98000.98005,430
Sep. 09, 20211.00001.00000.99000.99000.99006,000
Sep. 08, 20210.98001.00000.98000.99000.990013,932
Sep. 07, 20211.01001.01001.00001.00001.000063,967
Sep. 03, 20210.99000.99000.96000.96000.960011,682
Sep. 02, 20210.89000.95000.89000.95000.950020,743
Sep. 01, 20210.90000.90000.90000.90000.900031,500
Aug. 31, 20210.95000.95000.90000.91000.910021,674
Aug. 30, 20210.90000.96000.90000.96000.960087,097
Aug. 27, 20210.89000.89000.88000.88000.88004,108
Aug. 26, 20210.93000.93000.88000.92000.920084,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...