Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4700

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Oct 04, 2021 - Oct 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sept 30, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sept 29, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sept 28, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	2,670
Sept 27, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	3,250
Sept 26, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	3,058
Sept 23, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	850
Sept 22, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sept 21, 2022	0.5800	0.5800	0.5200	0.5600	0.5600	14,638
Sept 20, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	2,000
Sept 19, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,600
Sept 16, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sept 15, 2022	0.5200	0.6100	0.5200	0.5800	0.5800	8,516
Sept 14, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sept 13, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sept 12, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sept 09, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	516
Sept 08, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Sept 07, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	5,816
Sept 06, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	502
Sept 02, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Sept 01, 2022	0.5200	0.5300	0.5200	0.5300	0.5300	108,100
Aug 31, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	2,500
Aug 30, 2022	0.5300	0.5500	0.5300	0.5500	0.5500	14,500
Aug 29, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	3,929
Aug 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 25, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	3,000
Aug 24, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 23, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 22, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Aug 19, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 18, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 17, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 16, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 15, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 12, 2022	0.6100	0.7200	0.6100	0.6600	0.6600	22,785
Aug 11, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	3,242
Aug 10, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	9,693
Aug 09, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Aug 08, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 05, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,571
Aug 04, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	500
Aug 03, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 02, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 29, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 28, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 27, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	19,500
Jul 26, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 25, 2022	0.6700	0.6800	0.6700	0.6800	0.6800	3,500
Jul 22, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 21, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 20, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 19, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 18, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 15, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 13, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 12, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	21,500
Jul 11, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 08, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	5,500
Jul 07, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	11,000
Jul 06, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jul 05, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	26,550
Jul 04, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 30, 2022	0.6700	0.6700	0.6000	0.6200	0.6200	43,607
Jun 29, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 28, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
Jun 27, 2022	0.7100	0.7100	0.6700	0.7000	0.7000	11,000
Jun 24, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	3,300
Jun 23, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 22, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	6,771
Jun 21, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 20, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 17, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,285
Jun 16, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	31,500
Jun 15, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 14, 2022	0.8500	0.8900	0.8500	0.8900	0.8900	6,900
Jun 13, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 10, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	74,636
Jun 09, 2022	0.9500	1.0000	0.9500	0.9800	0.9800	26,157
Jun 08, 2022	0.8900	0.9400	0.8900	0.9400	0.9400	9,642
Jun 07, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	10,000
Jun 06, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	25,000
Jun 03, 2022	0.8900	0.9000	0.8900	0.9000	0.9000	13,500
Jun 02, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	4,006
Jun 01, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 31, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 30, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 27, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 26, 2022	0.8700	0.9000	0.8700	0.9000	0.9000	51,471
May 25, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 24, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	44,500
May 20, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	500
May 19, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 18, 2022	0.8100	0.8100	0.8000	0.8000	0.8000	31,500
May 17, 2022	0.8700	0.8700	0.8000	0.8500	0.8500	125,872
May 16, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 13, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	8,600
May 12, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
May 11, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	445
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7354+0.0012(+0.16%)

CRUDE OIL84.06+0.43(+0.51%)

BTC-CAD26,704.79+404.06(+1.54%)

Pasofino Gold Limited (VEIN.V)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7354
+0.0012(+0.16%)

CRUDE OIL
84.06
+0.43(+0.51%)

BTC-CAD
26,704.79
+404.06(+1.54%)