Canada markets close in 35 minutes

Volcanic Gold Mines Inc. (VG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 02:47PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.07000.07000.07000.07000.07001,000
Jun 14, 20240.07000.07000.07000.07000.07001,000
Jun 13, 20240.08000.08000.07000.07000.070027,300
Jun 12, 20240.08000.09000.08000.09000.090049,000
Jun 11, 20240.07000.07000.07000.07000.07006,000
Jun 10, 20240.08000.08000.07000.07000.0700112,000
Jun 07, 20240.08000.09000.08000.08000.0800235,800
Jun 06, 20240.07000.08000.07000.08000.080022,000
Jun 05, 20240.07000.07000.07000.07000.070086,300
Jun 04, 20240.07000.08000.07000.07000.070084,300
Jun 03, 20240.08000.08000.07000.07000.070015,700
May 31, 20240.09000.09000.08000.08000.0800112,200
May 30, 20240.08000.09000.08000.09000.090058,300
May 29, 20240.09000.09000.08000.08000.0800131,300
May 28, 20240.09000.09000.08000.08000.0800220,000
May 27, 20240.08000.09000.08000.08000.080073,400
May 24, 20240.07000.08000.06000.08000.0800446,300
May 23, 20240.08000.08000.05000.07000.0700983,600
May 22, 20240.14000.14000.12000.12000.120024,000
May 21, 20240.13000.14000.13000.14000.140083,800
May 17, 20240.14000.14000.13000.13000.1300192,400
May 16, 20240.12000.14000.12000.14000.1400191,800
May 15, 20240.12000.12000.12000.12000.1200169,300
May 14, 20240.12000.12000.12000.12000.1200100,000
May 13, 20240.12000.12000.11000.12000.120079,700
May 10, 20240.13000.13000.12000.12000.120085,500
May 09, 20240.13000.14000.13000.14000.1400116,500
May 08, 20240.14000.14000.13000.13000.130065,300
May 07, 20240.13000.14000.13000.14000.1400215,000
May 06, 20240.14000.14000.13000.14000.1400194,600
May 03, 20240.14000.14000.14000.14000.1400105,200
May 02, 20240.15000.15000.14000.14000.140012,000
May 01, 20240.18000.18000.15000.15000.150086,300
Apr 30, 20240.19000.19000.19000.19000.1900-
Apr 29, 20240.18000.19000.18000.19000.190014,000
Apr 26, 20240.16000.18000.16000.18000.180037,300
Apr 25, 20240.21000.21000.15000.16000.1600387,000
Apr 24, 20240.25000.25000.20000.21000.2100386,700
Apr 23, 20240.27000.27000.25000.25000.25003,000
Apr 22, 20240.28000.28000.25000.25000.25008,700
Apr 19, 20240.27000.30000.27000.29000.2900114,500
Apr 18, 20240.26000.26000.24000.24000.240050,500
Apr 17, 20240.26000.26000.26000.26000.260039,100
Apr 16, 20240.27000.27000.25000.26000.260015,100
Apr 15, 20240.25000.27000.25000.26000.260045,000
Apr 12, 20240.28000.28000.26000.26000.260043,700
Apr 11, 20240.25000.28000.25000.27000.270056,000
Apr 10, 20240.24000.25000.24000.25000.25002,000
Apr 09, 20240.25000.25000.25000.25000.250025,200
Apr 08, 20240.25000.25000.24000.24000.24007,000
Apr 05, 20240.24000.26000.24000.25000.250032,400
Apr 04, 20240.28000.28000.27000.27000.270019,600
Apr 03, 20240.28000.28000.28000.28000.280024,800
Apr 02, 20240.26000.28000.25000.28000.280011,100
Apr 01, 20240.26000.28000.26000.28000.280013,000
Mar 28, 20240.28000.28000.28000.28000.28004,500
Mar 27, 20240.28000.28000.28000.28000.28006,500
Mar 26, 20240.28000.28000.28000.28000.2800-
Mar 25, 20240.26000.28000.26000.28000.280016,700
Mar 22, 20240.25000.25000.25000.25000.2500-
Mar 21, 20240.25000.25000.25000.25000.2500-
Mar 20, 20240.24000.25000.24000.25000.250038,500
Mar 19, 20240.22000.24000.22000.24000.240010,000
Mar 18, 20240.23000.23000.23000.23000.23004,100
Mar 15, 20240.24000.25000.23000.23000.230063,500
Mar 14, 20240.24000.24000.24000.24000.2400500
Mar 13, 20240.23000.24000.23000.24000.240079,800
Mar 12, 20240.23000.23000.23000.23000.230012,200
Mar 11, 20240.26000.26000.24000.24000.240047,000
Mar 08, 20240.24000.24000.23000.23000.230021,500
Mar 07, 20240.22000.23000.22000.23000.23006,000
Mar 06, 20240.21000.21000.21000.21000.21003,000
Mar 05, 20240.22000.22000.20000.20000.200067,600
Mar 04, 20240.20000.23000.19000.22000.2200263,500
Mar 01, 20240.26000.26000.26000.26000.26006,500
Feb 29, 20240.24000.24000.24000.24000.24005,000
Feb 28, 20240.24000.24000.20000.23000.2300134,900
Feb 27, 20240.25000.27000.25000.27000.270074,500
Feb 26, 20240.26000.26000.25000.26000.260019,800
Feb 23, 20240.27000.28000.26000.28000.280047,600
Feb 22, 20240.27000.28000.27000.28000.280041,100
Feb 21, 20240.28000.30000.27000.27000.270092,200
Feb 20, 20240.30000.30000.27000.27000.270014,400
Feb 16, 20240.28000.34000.28000.32000.3200222,100
Feb 15, 20240.28000.30000.28000.28000.2800183,500
Feb 14, 20240.22000.22000.22000.22000.220012,500
Feb 13, 20240.22000.22000.22000.22000.22001,000
Feb 12, 20240.22000.22000.22000.22000.220035,400
Feb 09, 20240.23000.23000.23000.23000.23009,000
Feb 08, 20240.24000.24000.23000.23000.2300111,000
Feb 07, 20240.25000.25000.25000.25000.25007,500
Feb 06, 20240.25000.25000.25000.25000.25001,000
Feb 05, 20240.25000.25000.25000.25000.25001,600
Feb 02, 20240.26000.26000.26000.26000.26009,000
Feb 01, 20240.26000.26000.26000.26000.2600-
Jan 31, 20240.26000.26000.26000.26000.260056,800
Jan 30, 20240.25000.25000.25000.25000.250016,800
Jan 29, 20240.23000.23000.22000.22000.220050,100
Jan 26, 20240.25000.26000.25000.26000.260048,500
Jan 25, 20240.23000.25000.23000.25000.250029,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...