Victoria Gold Corp. (VGCX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.94 | 7.11 | 6.85 | 6.88 | 6.88 | 261,500 |
| Apr 30, 2024 | 7.11 | 7.15 | 6.88 | 6.91 | 6.91 | 240,400 |
| Apr 29, 2024 | 7.27 | 7.36 | 7.20 | 7.24 | 7.24 | 109,000 |
| Apr 26, 2024 | 7.28 | 7.36 | 7.19 | 7.24 | 7.24 | 120,700 |
| Apr 25, 2024 | 7.00 | 7.26 | 6.94 | 7.20 | 7.20 | 291,600 |
| Apr 24, 2024 | 6.95 | 7.02 | 6.92 | 6.99 | 6.99 | 174,200 |
| Apr 23, 2024 | 6.83 | 7.05 | 6.75 | 6.97 | 6.97 | 197,600 |
| Apr 22, 2024 | 6.79 | 6.99 | 6.75 | 6.82 | 6.82 | 386,700 |
| Apr 19, 2024 | 7.07 | 7.13 | 7.00 | 7.08 | 7.08 | 187,900 |
| Apr 18, 2024 | 7.02 | 7.19 | 6.96 | 7.05 | 7.05 | 426,800 |
| Apr 17, 2024 | 6.75 | 7.04 | 6.72 | 6.87 | 6.87 | 654,700 |
| Apr 16, 2024 | 6.69 | 6.80 | 6.64 | 6.69 | 6.69 | 286,900 |
| Apr 15, 2024 | 7.06 | 7.06 | 6.74 | 6.78 | 6.78 | 302,100 |
| Apr 12, 2024 | 7.21 | 7.37 | 6.89 | 6.96 | 6.96 | 769,300 |
| Apr 11, 2024 | 6.89 | 7.05 | 6.85 | 6.99 | 6.99 | 412,500 |
| Apr 10, 2024 | 7.15 | 7.25 | 6.60 | 6.88 | 6.88 | 1,519,500 |
| Apr 09, 2024 | 7.93 | 7.95 | 7.63 | 7.64 | 7.64 | 267,400 |
| Apr 08, 2024 | 8.18 | 8.18 | 7.64 | 7.79 | 7.79 | 567,300 |
| Apr 05, 2024 | 7.82 | 8.10 | 7.66 | 8.01 | 8.01 | 293,800 |
| Apr 04, 2024 | 8.00 | 8.13 | 7.72 | 7.75 | 7.75 | 653,300 |
| Apr 03, 2024 | 7.40 | 8.07 | 7.39 | 8.02 | 8.02 | 768,500 |
| Apr 02, 2024 | 7.03 | 7.42 | 7.02 | 7.36 | 7.36 | 300,600 |
| Apr 01, 2024 | 6.76 | 7.03 | 6.65 | 6.98 | 6.98 | 321,300 |
| Mar 28, 2024 | 6.43 | 6.73 | 6.43 | 6.62 | 6.62 | 320,600 |
| Mar 27, 2024 | 6.16 | 6.36 | 6.16 | 6.33 | 6.33 | 166,200 |
| Mar 26, 2024 | 6.12 | 6.25 | 6.09 | 6.12 | 6.12 | 129,500 |
| Mar 25, 2024 | 6.12 | 6.25 | 6.05 | 6.06 | 6.06 | 122,300 |
| Mar 22, 2024 | 6.22 | 6.32 | 6.04 | 6.08 | 6.08 | 132,100 |
| Mar 21, 2024 | 6.46 | 6.67 | 6.23 | 6.24 | 6.24 | 175,000 |
| Mar 20, 2024 | 6.00 | 6.45 | 5.99 | 6.34 | 6.34 | 224,400 |
| Mar 19, 2024 | 6.13 | 6.18 | 6.03 | 6.05 | 6.05 | 97,900 |
| Mar 18, 2024 | 6.37 | 6.37 | 6.19 | 6.21 | 6.21 | 164,400 |
| Mar 15, 2024 | 6.31 | 6.44 | 6.25 | 6.36 | 6.36 | 441,800 |
| Mar 14, 2024 | 6.52 | 6.54 | 6.35 | 6.37 | 6.37 | 231,200 |
| Mar 13, 2024 | 6.36 | 6.65 | 6.36 | 6.64 | 6.64 | 313,100 |
| Mar 12, 2024 | 6.43 | 6.49 | 6.27 | 6.32 | 6.32 | 345,200 |
| Mar 11, 2024 | 6.43 | 6.61 | 6.40 | 6.49 | 6.49 | 233,100 |
| Mar 08, 2024 | 6.54 | 6.65 | 6.39 | 6.46 | 6.46 | 230,400 |
| Mar 07, 2024 | 6.45 | 6.50 | 6.36 | 6.47 | 6.47 | 1,294,400 |
| Mar 06, 2024 | 6.12 | 6.40 | 6.04 | 6.35 | 6.35 | 694,100 |
| Mar 05, 2024 | 5.87 | 6.11 | 5.85 | 6.01 | 6.01 | 309,600 |
| Mar 04, 2024 | 5.55 | 5.89 | 5.52 | 5.86 | 5.86 | 397,400 |
| Mar 01, 2024 | 5.36 | 5.52 | 5.17 | 5.44 | 5.44 | 588,800 |
| Feb 29, 2024 | 5.27 | 5.32 | 5.09 | 5.31 | 5.31 | 1,478,900 |
| Feb 28, 2024 | 5.20 | 5.22 | 5.15 | 5.21 | 5.21 | 123,600 |
| Feb 27, 2024 | 5.31 | 5.40 | 5.15 | 5.22 | 5.22 | 190,000 |
| Feb 26, 2024 | 5.62 | 5.62 | 5.32 | 5.35 | 5.35 | 146,100 |
| Feb 23, 2024 | 5.30 | 5.76 | 5.30 | 5.64 | 5.64 | 420,500 |
| Feb 22, 2024 | 5.41 | 5.41 | 5.22 | 5.28 | 5.28 | 283,500 |
| Feb 21, 2024 | 5.81 | 5.81 | 5.37 | 5.41 | 5.41 | 582,200 |
| Feb 20, 2024 | 6.15 | 6.20 | 5.86 | 5.96 | 5.96 | 272,400 |
| Feb 16, 2024 | 6.04 | 6.22 | 5.97 | 6.14 | 6.14 | 210,000 |
| Feb 15, 2024 | 5.80 | 6.04 | 5.76 | 5.99 | 5.99 | 123,200 |
| Feb 14, 2024 | 5.74 | 5.77 | 5.65 | 5.76 | 5.76 | 152,300 |
| Feb 13, 2024 | 6.08 | 6.09 | 5.73 | 5.76 | 5.76 | 237,700 |
| Feb 12, 2024 | 6.11 | 6.27 | 6.10 | 6.16 | 6.16 | 75,000 |
| Feb 09, 2024 | 6.32 | 6.32 | 6.10 | 6.12 | 6.12 | 157,500 |
| Feb 08, 2024 | 6.42 | 6.44 | 6.26 | 6.34 | 6.34 | 209,100 |
| Feb 07, 2024 | 6.36 | 6.48 | 6.33 | 6.48 | 6.48 | 482,700 |
| Feb 06, 2024 | 6.25 | 6.39 | 6.19 | 6.37 | 6.37 | 211,200 |
| Feb 05, 2024 | 6.34 | 6.34 | 6.17 | 6.22 | 6.22 | 135,200 |
| Feb 02, 2024 | 6.49 | 6.49 | 6.31 | 6.42 | 6.42 | 129,000 |
| Feb 01, 2024 | 6.35 | 6.61 | 6.35 | 6.59 | 6.59 | 188,500 |
| Jan 31, 2024 | 6.38 | 6.48 | 6.23 | 6.25 | 6.25 | 187,800 |
| Jan 30, 2024 | 6.48 | 6.55 | 6.24 | 6.34 | 6.34 | 94,200 |
| Jan 29, 2024 | 6.41 | 6.47 | 6.21 | 6.41 | 6.41 | 89,100 |
| Jan 26, 2024 | 6.34 | 6.36 | 6.26 | 6.33 | 6.33 | 109,100 |
| Jan 25, 2024 | 6.37 | 6.39 | 6.26 | 6.34 | 6.34 | 105,400 |
| Jan 24, 2024 | 6.67 | 6.67 | 6.18 | 6.23 | 6.23 | 179,700 |
| Jan 23, 2024 | 6.45 | 6.58 | 6.36 | 6.58 | 6.58 | 175,300 |
| Jan 22, 2024 | 6.36 | 6.48 | 6.34 | 6.40 | 6.40 | 102,000 |
| Jan 19, 2024 | 6.45 | 6.50 | 6.35 | 6.48 | 6.48 | 171,200 |
| Jan 18, 2024 | 6.33 | 6.41 | 6.28 | 6.38 | 6.38 | 152,100 |
| Jan 17, 2024 | 6.06 | 6.28 | 5.96 | 6.27 | 6.27 | 213,300 |
| Jan 16, 2024 | 6.04 | 6.23 | 5.99 | 6.17 | 6.17 | 277,900 |
| Jan 15, 2024 | 6.33 | 6.33 | 6.16 | 6.21 | 6.21 | 97,800 |
| Jan 12, 2024 | 6.35 | 6.56 | 6.29 | 6.31 | 6.31 | 181,300 |
| Jan 11, 2024 | 6.30 | 6.31 | 6.06 | 6.15 | 6.15 | 389,600 |
| Jan 10, 2024 | 6.32 | 6.35 | 6.23 | 6.30 | 6.30 | 141,200 |
| Jan 09, 2024 | 6.48 | 6.50 | 6.29 | 6.37 | 6.37 | 359,100 |
| Jan 08, 2024 | 6.46 | 6.57 | 6.43 | 6.46 | 6.46 | 148,800 |
| Jan 05, 2024 | 6.50 | 6.67 | 6.42 | 6.58 | 6.58 | 193,500 |
| Jan 04, 2024 | 6.52 | 6.57 | 6.40 | 6.53 | 6.53 | 198,300 |
| Jan 03, 2024 | 6.58 | 6.63 | 6.48 | 6.52 | 6.52 | 164,000 |
| Jan 02, 2024 | 6.96 | 7.08 | 6.74 | 6.79 | 6.79 | 88,500 |
| Dec 29, 2023 | 7.01 | 7.10 | 6.95 | 6.96 | 6.96 | 107,900 |
| Dec 28, 2023 | 7.18 | 7.33 | 7.05 | 7.07 | 7.07 | 185,200 |
| Dec 27, 2023 | 7.11 | 7.27 | 7.06 | 7.25 | 7.25 | 131,600 |
| Dec 22, 2023 | 6.95 | 7.26 | 6.95 | 7.02 | 7.02 | 252,400 |
| Dec 21, 2023 | 6.85 | 6.89 | 6.76 | 6.78 | 6.78 | 237,900 |
| Dec 20, 2023 | 6.92 | 6.95 | 6.68 | 6.71 | 6.71 | 509,900 |
| Dec 19, 2023 | 6.75 | 7.00 | 6.71 | 6.89 | 6.89 | 664,500 |
| Dec 18, 2023 | 6.70 | 6.83 | 6.66 | 6.69 | 6.69 | 140,100 |
| Dec 15, 2023 | 6.66 | 6.79 | 6.62 | 6.75 | 6.75 | 278,700 |
| Dec 14, 2023 | 6.78 | 6.91 | 6.65 | 6.74 | 6.74 | 243,900 |
| Dec 13, 2023 | 6.10 | 6.64 | 6.03 | 6.64 | 6.64 | 267,200 |
| Dec 12, 2023 | 6.35 | 6.35 | 6.08 | 6.09 | 6.09 | 238,600 |
| Dec 11, 2023 | 6.43 | 6.44 | 6.26 | 6.35 | 6.35 | 232,100 |
| Dec 08, 2023 | 6.36 | 6.60 | 6.36 | 6.55 | 6.55 | 287,700 |
| Dec 07, 2023 | 6.61 | 6.69 | 6.50 | 6.54 | 6.54 | 218,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.