Canada markets open in 1 hour 24 minutes

Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.39000.0000 (0.00%)
At close: 03:46PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.39000.39000.39000.39000.3900-
Feb 06, 20230.39000.39000.39000.39000.3900-
Feb 03, 20230.39000.39000.39000.39000.3900-
Feb 02, 20230.39000.39000.39000.39000.3900-
Feb 01, 20230.39000.39000.39000.39000.3900-
Jan 31, 20230.39000.39000.39000.39000.3900-
Jan 30, 20230.41000.41000.39000.39000.390015,370
Jan 27, 20230.41000.41000.41000.41000.4100-
Jan 26, 20230.41000.41000.41000.41000.4100-
Jan 25, 20230.41000.41000.41000.41000.4100-
Jan 24, 20230.41000.41000.41000.41000.41003,000
Jan 23, 20230.41000.45000.41000.45000.450010,500
Jan 20, 20230.50000.50000.50000.50000.5000-
Jan 19, 20230.50000.50000.50000.50000.5000-
Jan 18, 20230.50000.50000.50000.50000.5000-
Jan 17, 20230.50000.50000.50000.50000.5000-
Jan 16, 20230.50000.50000.50000.50000.5000-
Jan 13, 20230.50000.50000.50000.50000.5000-
Jan 12, 20230.50000.50000.50000.50000.5000500
Jan 11, 20230.40000.40000.40000.40000.4000-
Jan 10, 20230.40000.40000.40000.40000.4000-
Jan 09, 20230.40000.40000.40000.40000.4000-
Jan 06, 20230.40000.40000.40000.40000.4000-
Jan 05, 20230.40000.40000.40000.40000.4000-
Jan 04, 20230.40000.40000.40000.40000.4000-
Jan 03, 20230.40000.40000.40000.40000.40001,200
Dec 30, 20220.42500.42500.42500.42500.4250-
Dec 29, 20220.42500.42500.42500.42500.4250500
Dec 28, 20220.44000.44000.44000.44000.44003,000
Dec 23, 20220.43000.43000.43000.43000.4300-
Dec 22, 20220.43000.43000.43000.43000.4300-
Dec 21, 20220.43000.43000.43000.43000.43002,000
Dec 20, 20220.44000.44000.44000.44000.4400-
Dec 19, 20220.44000.44000.44000.44000.4400-
Dec 16, 20220.44000.44000.44000.44000.4400-
Dec 15, 20220.45000.45000.44000.44000.44006,100
Dec 14, 20220.45000.45000.45000.45000.4500-
Dec 13, 20220.45000.45000.45000.45000.4500-
Dec 12, 20220.45000.45000.45000.45000.4500-
Dec 09, 20220.45000.45000.45000.45000.4500-
Dec 08, 20220.45000.45000.45000.45000.4500-
Dec 07, 20220.45000.45000.45000.45000.4500-
Dec 06, 20220.45000.45000.45000.45000.450017,863
Dec 05, 20220.45500.45500.45500.45500.45501,428
Dec 02, 20220.50000.50000.50000.50000.5000-
Dec 01, 20220.50000.50000.50000.50000.5000-
Nov 30, 20220.50000.50000.50000.50000.5000-
Nov 29, 20220.50000.50000.50000.50000.5000-
Nov 28, 20220.50000.50000.50000.50000.5000-
Nov 25, 20220.50000.50000.50000.50000.5000-
Nov 24, 20220.50000.50000.50000.50000.5000-
Nov 23, 20220.50000.50000.50000.50000.5000-
Nov 22, 20220.50000.50000.50000.50000.5000-
Nov 21, 20220.50000.50000.50000.50000.5000-
Nov 18, 20220.50000.50000.50000.50000.5000-
Nov 17, 20220.50000.50000.50000.50000.5000-
Nov 16, 20220.50000.50000.50000.50000.5000-
Nov 15, 20220.50000.50000.50000.50000.5000-
Nov 14, 20220.43000.50000.43000.50000.50004,947
Nov 11, 20220.48000.48000.48000.48000.4800500
Nov 10, 20220.45000.45000.45000.45000.450025,000
Nov 09, 20220.46000.46000.45000.45000.450049,214
Nov 08, 20220.48000.48000.48000.48000.4800-
Nov 07, 20220.50000.50000.46000.48000.480021,271
Nov 04, 20220.51000.55000.48000.55000.550020,000
Nov 03, 20220.47000.47000.47000.47000.4700-
Nov 02, 20220.47000.47000.47000.47000.4700-
Nov 01, 20220.45000.47000.45000.47000.470041,400
Oct 31, 20220.46000.46000.46000.46000.4600-
Oct 28, 20220.46000.46000.46000.46000.4600-
Oct 27, 20220.46000.46000.46000.46000.4600-
Oct 26, 20220.45500.46000.45500.46000.460025,005
Oct 25, 20220.45500.45500.45500.45500.4550-
Oct 24, 20220.45500.45500.45500.45500.45502,020
Oct 21, 20220.45500.46000.45500.45500.45502,057
Oct 20, 20220.41500.41500.41000.41000.41007,600
Oct 19, 20220.50000.50000.41500.41500.41503,836
Oct 18, 20220.40000.40000.40000.40000.4000-
Oct 17, 20220.40000.40000.36000.40000.400035,742
Oct 14, 20220.46000.46000.46000.46000.4600-
Oct 13, 20220.46000.46000.46000.46000.4600-
Oct 12, 20220.46000.46000.46000.46000.4600-
Oct 11, 20220.46000.46000.46000.46000.4600-
Oct 07, 20220.48000.48000.46000.46000.46004,500
Oct 06, 20220.48000.48000.48000.48000.48002,000
Oct 05, 20220.49000.49000.48000.48000.48001,000
Oct 04, 20220.47000.47000.47000.47000.4700-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...