Canada markets open in 1 hour 37 minutes

Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.45000.0000 (0.00%)
At close: 02:29PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.45000.45000.43000.45000.450049,000
Mar 15, 20240.45000.45000.45000.45000.45007,143
Mar 14, 20240.45000.45000.45000.45000.4500-
Mar 13, 20240.45000.45000.45000.45000.45006,000
Mar 12, 20240.45000.45000.45000.45000.4500-
Mar 11, 20240.47000.47000.45000.45000.450056,700
Mar 08, 20240.43500.45500.43500.45000.450044,035
Mar 07, 20240.45000.45000.45000.45000.450010,000
Mar 06, 20240.48000.48000.42500.45000.450031,000
Mar 05, 20240.45000.45000.45000.45000.450010,000
Mar 04, 20240.42000.42000.40000.42000.42009,500
Mar 01, 20240.38000.40000.38000.40000.400031,500
Feb 29, 20240.38000.38000.38000.38000.380010,000
Feb 28, 20240.40000.40000.38000.38000.380013,000
Feb 27, 20240.40500.40500.40500.40500.4050500
Feb 26, 20240.40000.40000.40000.40000.40007,400
Feb 23, 20240.40000.40000.35000.40000.400064,000
Feb 22, 20240.38000.38000.35000.36000.360068,000
Feb 21, 20240.40000.40000.40000.40000.40001,000
Feb 20, 20240.40000.40000.40000.40000.40003,000
Feb 16, 20240.41500.41500.41500.41500.4150-
Feb 15, 20240.41500.41500.41500.41500.4150-
Feb 14, 20240.41500.41500.41500.41500.4150-
Feb 13, 20240.41500.41500.41500.41500.4150-
Feb 12, 20240.41500.41500.41500.41500.41505,000
Feb 09, 20240.42000.42000.42000.42000.4200-
Feb 08, 20240.42000.42000.42000.42000.4200-
Feb 07, 20240.42000.42000.42000.42000.4200-
Feb 06, 20240.42000.42000.42000.42000.4200-
Feb 05, 20240.42000.42000.42000.42000.42009,100
Feb 02, 20240.49000.50000.49000.50000.50001,505
Feb 01, 20240.49000.49000.49000.49000.49001,000
Jan 31, 20240.45000.45000.45000.45000.450010,050
Jan 30, 20240.45000.45000.45000.45000.4500-
Jan 29, 20240.45000.45000.45000.45000.4500-
Jan 26, 20240.45000.45000.45000.45000.45001,000
Jan 25, 20240.46000.46000.46000.46000.4600-
Jan 24, 20240.47000.50000.46000.46000.460041,785
Jan 23, 20240.48000.48000.48000.48000.4800-
Jan 22, 20240.48000.48000.48000.48000.4800-
Jan 19, 20240.48000.48000.48000.48000.4800-
Jan 18, 20240.48000.48000.48000.48000.4800-
Jan 17, 20240.48000.48000.48000.48000.48002,000
Jan 16, 20240.53000.53000.50000.50000.500017,000
Jan 15, 20240.50000.50000.50000.50000.50002,857
Jan 12, 20240.50000.50000.50000.50000.500015,200
Jan 11, 20240.49500.49500.49500.49500.4950-
Jan 10, 20240.49500.49500.49500.49500.49501,500
Jan 09, 20240.50000.55000.50000.50000.500013,000
Jan 08, 20240.51000.51000.50000.50000.50001,000
Jan 05, 20240.53000.53000.50000.50000.50008,000
Jan 04, 20240.50000.50000.50000.50000.5000-
Jan 03, 20240.50000.50000.50000.50000.50006,000
Jan 02, 20240.47000.47500.47000.47500.47509,500
Dec 29, 20230.47000.47000.47000.47000.4700-
Dec 28, 20230.47000.47000.47000.47000.4700-
Dec 27, 20230.43500.47000.43500.47000.470044,732
Dec 22, 20230.42000.43000.42000.43000.43006,642
Dec 21, 20230.39000.39000.39000.39000.3900-
Dec 20, 20230.39000.39000.39000.39000.39001,785
Dec 19, 20230.39000.39000.39000.39000.39001,000
Dec 18, 20230.38000.39000.37000.39000.390044,500
Dec 15, 20230.39500.39500.39500.39500.395037,000
Dec 14, 20230.34000.41000.34000.41000.41009,500
Dec 13, 20230.32000.32000.32000.32000.3200-
Dec 12, 20230.31000.32000.30000.32000.320057,785
Dec 11, 20230.32000.32000.31000.31000.310029,000
Dec 08, 20230.37500.37500.37500.37500.3750-
Dec 07, 20230.37500.37500.37500.37500.3750-
Dec 06, 20230.37500.37500.37500.37500.37505,000
Dec 05, 20230.37000.37000.37000.37000.3700-
Dec 04, 20230.37000.37000.37000.37000.3700-
Dec 01, 20230.37000.37000.37000.37000.3700505
Nov 30, 20230.37000.37000.37000.37000.3700-
Nov 29, 20230.37000.37000.37000.37000.3700-
Nov 28, 20230.37000.37000.37000.37000.3700-
Nov 27, 20230.37000.37000.37000.37000.37001,500
Nov 24, 20230.36000.36000.36000.36000.3600500
Nov 23, 20230.45000.45000.45000.45000.4500-
Nov 22, 20230.45000.45000.45000.45000.4500-
Nov 21, 20230.45000.45000.45000.45000.4500-
Nov 20, 20230.45000.45000.45000.45000.4500-
Nov 17, 20230.45000.45000.45000.45000.4500-
Nov 16, 20230.45000.45000.45000.45000.4500-
Nov 15, 20230.45000.45000.45000.45000.4500-
Nov 14, 20230.45000.45000.45000.45000.4500-
Nov 13, 20230.45000.45000.45000.45000.4500-
Nov 10, 20230.45000.45000.45000.45000.4500-
Nov 09, 20230.45000.45000.45000.45000.4500-
Nov 08, 20230.45000.45000.45000.45000.4500-
Nov 07, 20230.45000.45000.45000.45000.45002,000
Nov 06, 20230.45500.45500.45500.45500.4550-
Nov 03, 20230.45500.45500.45500.45500.4550-
Nov 02, 20230.38000.45500.38000.45500.45507,738
Nov 01, 20230.38000.38000.38000.38000.3800-
Oct 31, 20230.38000.38000.38000.38000.3800-
Oct 30, 20230.38000.38000.38000.38000.3800-
Oct 27, 20230.38000.38000.38000.38000.3800-
Oct 26, 20230.38000.38000.38000.38000.3800-
Oct 25, 20230.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...