Canada markets closed

Volcanic Gold Mines Inc. (VG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2300-0.0350 (-13.21%)
At close: 03:30PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20240.24000.24000.20000.23000.2300134,875
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
Jan 24, 20240.26000.26000.26000.26000.2600-
Jan 23, 20240.23000.26000.23000.26000.260023,400
Jan 22, 20240.26000.26000.26000.26000.260011,500
Jan 19, 20240.26000.27000.25000.26000.260015,800
Jan 18, 20240.24000.27000.24000.26000.260054,800
Jan 17, 20240.23000.23000.22000.22000.220024,000
Jan 16, 20240.23000.25000.23000.25000.25009,300
Jan 15, 20240.27000.27000.27000.27000.2700-
Jan 12, 20240.27000.27000.27000.27000.2700-
Jan 11, 20240.27000.27000.27000.27000.2700-
Jan 10, 20240.27000.27000.27000.27000.2700-
Jan 09, 20240.27000.27000.27000.27000.2700500
Jan 08, 20240.26000.26000.26000.26000.2600-
Jan 05, 20240.26000.26000.26000.26000.2600500
Jan 04, 20240.27000.27000.27000.27000.2700-
Jan 03, 20240.27000.27000.27000.27000.2700-
Jan 02, 20240.27000.27000.27000.27000.270013,100
Dec 29, 20230.27000.27000.27000.27000.27009,600
Dec 28, 20230.24000.24000.24000.24000.240038,000
Dec 27, 20230.28000.28000.28000.28000.28001,000
Dec 22, 20230.25000.27000.23000.25000.250026,000
Dec 21, 20230.25000.25000.25000.25000.25003,400
Dec 20, 20230.24000.24000.22000.22000.220070,900
Dec 19, 20230.22000.25000.22000.24000.240073,800
Dec 18, 20230.20000.21000.20000.21000.210043,100
Dec 15, 20230.20000.20000.20000.20000.20002,800
Dec 14, 20230.21000.21000.20000.20000.200010,800
Dec 13, 20230.22000.22000.22000.22000.22004,000
Dec 12, 20230.22000.22000.22000.22000.22006,000
Dec 11, 20230.22000.22000.22000.22000.22008,500
Dec 08, 20230.25000.25000.23000.23000.23008,800
Dec 07, 20230.23000.23000.23000.23000.23009,000
Dec 06, 20230.23000.23000.23000.23000.23001,200
Dec 05, 20230.24000.24000.24000.24000.24008,000
Dec 04, 20230.26000.26000.24000.26000.26004,000
Dec 01, 20230.27000.27000.24000.27000.270017,800
Nov 30, 20230.23000.23000.23000.23000.2300-
Nov 29, 20230.28000.28000.23000.23000.230029,200
Nov 28, 20230.20000.26000.20000.25000.250046,100
Nov 27, 20230.18000.18000.18000.18000.180013,400
Nov 24, 20230.21000.21000.21000.21000.21001,000
Nov 23, 20230.20000.20000.20000.20000.2000-
Nov 22, 20230.20000.20000.20000.20000.20006,500
Nov 21, 20230.18000.18000.18000.18000.18005,100
Nov 20, 20230.18000.20000.18000.20000.20004,000
Nov 17, 20230.19000.19000.19000.19000.1900-
Nov 16, 20230.19000.19000.19000.19000.1900-
Nov 15, 20230.18000.19000.18000.19000.190028,500
Nov 14, 20230.19000.19000.18000.18000.180037,000
Nov 13, 20230.19000.19000.19000.19000.19003,000
Nov 10, 20230.21000.21000.18000.19000.190079,000
Nov 09, 20230.20000.20000.20000.20000.2000300
Nov 08, 20230.20000.20000.20000.20000.2000-
Nov 07, 20230.21000.21000.20000.20000.200070,800
Nov 06, 20230.20000.20000.20000.20000.20005,000
Nov 03, 20230.22000.22000.20000.20000.20009,800
Nov 02, 20230.22000.22000.22000.22000.22003,000
Nov 01, 20230.22000.22000.22000.22000.2200-
Oct 31, 20230.22000.22000.22000.22000.2200-
Oct 30, 20230.24000.24000.22000.22000.22006,200
Oct 27, 20230.23000.23000.21000.21000.210083,500
Oct 26, 20230.22000.22000.22000.22000.2200-
Oct 25, 20230.22000.22000.22000.22000.2200-
Oct 24, 20230.24000.27000.22000.22000.220016,000
Oct 23, 20230.28000.28000.25000.25000.250020,500
Oct 20, 20230.26000.31000.26000.30000.300038,000
Oct 19, 20230.24000.25000.23000.25000.250027,800
Oct 18, 20230.21000.25000.20000.25000.250028,900
Oct 17, 20230.20000.20000.20000.20000.2000-
Oct 16, 20230.20000.20000.20000.20000.2000-
Oct 13, 20230.19000.20000.19000.20000.200024,000
Oct 12, 20230.21000.21000.20000.20000.200079,500
Oct 11, 20230.20000.22000.20000.21000.2100266,500
Oct 10, 20230.17000.17000.17000.17000.1700-
Oct 06, 20230.17000.17000.17000.17000.17006,300
Oct 05, 20230.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...