Canada markets closed

Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9100+0.0400 (+4.60%)
At close: 1:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 25, 20210.95000.95000.94000.94000.940011,899
Aug. 24, 20210.97000.97000.97000.97000.97001,500
Aug. 23, 20211.00001.00000.95000.97000.970044,274
Aug. 20, 20211.00001.02001.00001.02001.020014,220
Aug. 19, 20211.03001.04001.00001.02001.020042,757
Aug. 18, 20211.04001.05001.03001.04001.04009,861
Aug. 17, 20211.09001.09001.00001.03001.030080,840
Aug. 16, 20211.10001.10001.09001.09001.090063,332
Aug. 13, 20211.10001.12001.09001.09001.090064,696
Aug. 12, 20211.09001.11001.09001.10001.100013,328
Aug. 11, 20211.10001.15001.10001.10001.100072,955
Aug. 10, 20211.08001.10001.08001.10001.100016,103
Aug. 09, 20211.04001.08001.04001.08001.08009,496
Aug. 06, 20211.05001.08001.05001.08001.08004,512
Aug. 05, 20211.12001.12001.07001.07001.070052,622
Aug. 04, 20211.06001.15001.06001.14001.140016,862
Aug. 03, 20211.06001.06001.04001.04001.04006,617
Jul. 30, 20211.05001.07001.05001.06001.060010,855
Jul. 29, 20211.04001.06001.00001.04001.040019,538
Jul. 28, 20211.05001.08001.01001.05001.05007,508
Jul. 27, 20211.09001.10001.00001.02001.020030,665
Jul. 26, 20211.09001.10001.09001.10001.10005,688
Jul. 23, 20211.10001.10001.00001.00001.000034,986
Jul. 22, 20211.10001.10001.10001.10001.10004,951
Jul. 22, 20211:14 Stock Split
Jul. 21, 20211.12001.19001.05001.05001.050028,508
Jul. 20, 20211.12001.19001.05001.12001.120012,570
Jul. 19, 20211.12001.12001.12001.12001.1200-
Jul. 16, 20211.12001.12001.12001.12001.12002,285
Jul. 15, 20211.12001.12001.12001.12001.12004,642
Jul. 14, 20211.05001.12001.05001.12001.120011,225
Jul. 13, 20211.12001.12001.12001.12001.120017,642
Jul. 12, 20211.19001.19001.12001.12001.120022,442
Jul. 09, 20211.19001.19001.19001.19001.190079
Jul. 08, 20211.19001.26001.12001.26001.260064,286
Jul. 07, 20211.26001.26001.19001.26001.26004,357
Jul. 06, 20211.19001.26001.19001.26001.26007,178
Jul. 05, 20211.26001.26001.26001.26001.260071
Jul. 02, 20211.33001.33001.19001.26001.260012,885
Jun. 30, 20211.40001.40001.26001.40001.400023,428
Jun. 29, 20211.33001.33001.26001.26001.260010,857
Jun. 28, 20211.47001.47001.40001.40001.40006,478
Jun. 25, 20211.26001.47001.26001.47001.470087,864
Jun. 24, 20211.26001.33001.26001.33001.330058,428
Jun. 23, 20211.26001.26001.19001.19001.190040,864
Jun. 22, 20211.26001.26001.26001.26001.26008,617
Jun. 21, 20211.26001.33001.26001.26001.260015,811
Jun. 18, 20211.33001.33001.26001.26001.260010,472
Jun. 17, 20211.40001.40001.26001.33001.330064,858
Jun. 16, 20211.47001.47001.47001.47001.4700-
Jun. 15, 20211.47001.47001.47001.47001.47004,079
Jun. 14, 20211.47001.54001.40001.40001.400032,391
Jun. 11, 20211.47001.54001.47001.54001.5400750
Jun. 10, 20211.54001.54001.47001.54001.540010,165
Jun. 09, 20211.54001.61001.54001.61001.610068,093
Jun. 08, 20211.61001.61001.54001.61001.610055,408
Jun. 07, 20211.54001.68001.54001.61001.610083,613
Jun. 04, 20211.47001.54001.47001.54001.540027,123
Jun. 03, 20211.40001.47001.40001.47001.470022,635
Jun. 02, 20211.47001.47001.40001.47001.470013,111
Jun. 01, 20211.40001.47001.40001.47001.470085,918
May 31, 20211.26001.40001.26001.33001.330033,898
May 28, 20211.19001.19001.19001.19001.1900236
May 27, 20211.19001.19001.19001.19001.1900-
May 26, 20211.33001.33001.12001.19001.190042,909
May 25, 20211.19001.26001.19001.26001.26007,857
May 21, 20211.26001.26001.26001.26001.260020,860
May 20, 20211.26001.33001.19001.26001.260020,285
May 19, 20211.26001.26001.26001.26001.26007,128
May 18, 20211.26001.40001.26001.40001.400059,760
May 17, 20211.19001.26001.12001.26001.2600133,513
May 14, 20211.19001.19001.12001.19001.190037,977
May 13, 20211.19001.26001.12001.12001.120032,959
May 12, 20211.26001.26001.26001.26001.26001,992
May 11, 20211.26001.33001.26001.26001.260028,851
May 10, 20211.26001.26001.26001.26001.260010,099
May 07, 20211.26001.33001.26001.33001.330021,638
May 06, 20211.26001.26001.19001.19001.19009,589
May 05, 20211.26001.26001.19001.19001.190018,638
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...