Canada markets open in 7 hours 7 minutes

Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.47000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.47000.47000.47000.47000.4700-
Sept 30, 20220.47000.47000.47000.47000.4700-
Sept 29, 20220.47000.47000.47000.47000.4700-
Sept 28, 20220.47000.47000.47000.47000.47002,670
Sept 27, 20220.50000.50000.49000.49000.49003,250
Sept 26, 20220.54000.54000.51000.51000.51003,058
Sept 23, 20220.55000.55000.55000.55000.5500850
Sept 22, 20220.56000.56000.56000.56000.5600-
Sept 21, 20220.58000.58000.52000.56000.560014,638
Sept 20, 20220.59000.59000.58000.58000.58002,000
Sept 19, 20220.58000.58000.58000.58000.58001,600
Sept 16, 20220.58000.58000.58000.58000.5800-
Sept 15, 20220.52000.61000.52000.58000.58008,516
Sept 14, 20220.59000.59000.59000.59000.5900-
Sept 13, 20220.59000.59000.59000.59000.5900-
Sept 12, 20220.59000.59000.59000.59000.5900-
Sept 09, 20220.59000.59000.59000.59000.5900516
Sept 08, 20220.61000.61000.61000.61000.61002,000
Sept 07, 20220.47000.47000.46000.46000.46005,816
Sept 06, 20220.51000.51000.51000.51000.5100502
Sept 02, 20220.50000.50000.50000.50000.50005,000
Sept 01, 20220.52000.53000.52000.53000.5300108,100
Aug 31, 20220.53000.53000.53000.53000.53002,500
Aug 30, 20220.53000.55000.53000.55000.550014,500
Aug 29, 20220.53000.53000.53000.53000.53003,929
Aug 26, 20220.55000.55000.55000.55000.5500-
Aug 25, 20220.58000.58000.55000.55000.55003,000
Aug 24, 20220.68000.68000.68000.68000.6800-
Aug 23, 20220.68000.68000.68000.68000.6800-
Aug 22, 20220.68000.68000.68000.68000.68002,000
Aug 19, 20220.66000.66000.66000.66000.6600-
Aug 18, 20220.66000.66000.66000.66000.6600-
Aug 17, 20220.66000.66000.66000.66000.6600-
Aug 16, 20220.66000.66000.66000.66000.6600-
Aug 15, 20220.66000.66000.66000.66000.6600-
Aug 12, 20220.61000.72000.61000.66000.660022,785
Aug 11, 20220.56000.56000.56000.56000.56003,242
Aug 10, 20220.62000.62000.62000.62000.62009,693
Aug 09, 20220.62000.62000.62000.62000.62001,000
Aug 08, 20220.62000.62000.62000.62000.6200-
Aug 05, 20220.62000.62000.62000.62000.62001,571
Aug 04, 20220.64000.64000.64000.64000.6400500
Aug 03, 20220.62000.62000.62000.62000.6200-
Aug 02, 20220.62000.62000.62000.62000.6200-
Jul 29, 20220.62000.62000.62000.62000.6200-
Jul 28, 20220.62000.62000.62000.62000.6200-
Jul 27, 20220.62000.62000.62000.62000.620019,500
Jul 26, 20220.68000.68000.68000.68000.6800-
Jul 25, 20220.67000.68000.67000.68000.68003,500
Jul 22, 20220.62000.62000.62000.62000.6200-
Jul 21, 20220.62000.62000.62000.62000.6200-
Jul 20, 20220.62000.62000.62000.62000.6200-
Jul 19, 20220.62000.62000.62000.62000.6200-
Jul 18, 20220.62000.62000.62000.62000.6200-
Jul 15, 20220.62000.62000.62000.62000.6200-
Jul 14, 20220.62000.62000.62000.62000.6200-
Jul 13, 20220.62000.62000.62000.62000.6200-
Jul 12, 20220.62000.62000.62000.62000.620021,500
Jul 11, 20220.65000.65000.65000.65000.6500-
Jul 08, 20220.64000.65000.64000.65000.65005,500
Jul 07, 20220.62000.62000.62000.62000.620011,000
Jul 06, 20220.62000.62000.62000.62000.6200500
Jul 05, 20220.64000.64000.62000.62000.620026,550
Jul 04, 20220.62000.62000.62000.62000.6200-
Jun 30, 20220.67000.67000.60000.62000.620043,607
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...