Canada markets open in 5 hours 2 minutes

Visible Gold Mines Inc. (VGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 11:37AM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.09000.09000.08000.08000.080058,000
Aug 04, 20220.09000.09000.09000.09000.090019,000
Aug 03, 20220.08000.09000.08000.09000.090029,600
Aug 02, 20220.08000.08000.08000.08000.080060,200
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.08000.08000.07000.07000.070037,000
Jul 27, 20220.08000.08000.08000.08000.0800-
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.08001,300
Jul 22, 20220.08000.08000.08000.08000.080012,000
Jul 21, 20220.08000.08000.08000.08000.0800-
Jul 20, 20220.08000.08000.08000.08000.08008,000
Jul 19, 20220.08000.08000.08000.08000.080034,000
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.08000.08000.08000.08000.080050,000
Jul 14, 20220.08000.08000.08000.08000.080032,000
Jul 13, 20220.08000.08000.08000.08000.0800-
Jul 12, 20220.08000.08000.08000.08000.080015,000
Jul 11, 20220.09000.09000.09000.09000.0900-
Jul 08, 20220.09000.09000.09000.09000.0900-
Jul 07, 20220.09000.09000.09000.09000.0900-
Jul 06, 20220.09000.09000.09000.09000.0900-
Jul 05, 20220.09000.09000.09000.09000.0900103,500
Jul 04, 20220.10000.10000.10000.10000.1000-
Jun 30, 20220.10000.10000.10000.10000.1000-
Jun 29, 20220.10000.10000.10000.10000.100050,000
Jun 28, 20220.10000.10000.08000.08000.080013,000
Jun 27, 20220.09000.09000.09000.09000.09003,500
Jun 24, 20220.09000.10000.09000.10000.100060,500
Jun 23, 20220.10000.10000.09000.09000.090026,100
Jun 22, 20220.09000.09000.09000.09000.0900-
Jun 21, 20220.09000.09000.09000.09000.09005,000
Jun 20, 20220.08000.09000.08000.09000.090039,600
Jun 17, 20220.08000.08000.08000.08000.0800-
Jun 16, 20220.08000.08000.08000.08000.080037,800
Jun 15, 20220.09000.09000.09000.09000.09004,400
Jun 14, 20220.09000.09000.08000.09000.090049,800
Jun 13, 20220.09000.09000.08000.08000.080090,000
Jun 10, 20220.09000.09000.09000.09000.090020,000
Jun 09, 20220.11000.11000.10000.10000.1000110,200
Jun 08, 20220.11000.11000.11000.11000.110020,100
Jun 07, 20220.11000.11000.11000.11000.1100-
Jun 06, 20220.11000.11000.11000.11000.11002,600
Jun 03, 20220.13000.13000.13000.13000.13006,900
Jun 02, 20220.13000.13000.11000.11000.110040,000
Jun 01, 20220.13000.13000.13000.13000.130019,000
May 31, 20220.14000.14000.14000.14000.1400-
May 30, 20220.14000.14000.14000.14000.140029,600
May 27, 20220.13000.14000.13000.14000.140027,500
May 26, 20220.12000.12000.12000.12000.1200-
May 25, 20220.11000.12000.11000.12000.1200105,500
May 24, 20220.11000.12000.11000.11000.1100100,000
May 20, 20220.11000.11000.11000.11000.110020,000
May 19, 20220.10000.10000.10000.10000.100016,000
May 18, 20220.10000.10000.10000.10000.10007,000
May 17, 20220.10000.11000.10000.11000.110031,400
May 16, 20220.10000.10000.10000.10000.1000-
May 13, 20220.10000.10000.10000.10000.100014,500
May 12, 20220.10000.10000.10000.10000.100020,200
May 11, 20220.10000.10000.10000.10000.1000-
May 10, 20220.11000.11000.10000.10000.100029,500
May 09, 20220.13000.13000.12000.12000.120023,100
May 06, 20220.14000.14000.14000.14000.140010,500
May 05, 20220.14000.14000.13000.13000.1300221,000
May 04, 20220.16000.17000.16000.16000.160025,400
May 03, 20220.15000.15000.15000.15000.1500-
May 02, 20220.15000.15000.14000.15000.1500109,200
Apr 29, 20220.14000.14000.14000.14000.140077,500
Apr 28, 20220.14000.14000.14000.14000.140011,000
Apr 27, 20220.17000.17000.14000.14000.1400194,500
Apr 26, 20220.16000.17000.16000.17000.170018,000
Apr 25, 20220.18000.18000.16000.16000.160028,500
Apr 22, 20220.17000.18000.17000.18000.180046,000
Apr 21, 20220.18000.18000.18000.18000.180043,800
Apr 20, 20220.18000.18000.18000.18000.180040,000
Apr 19, 20220.18000.18000.18000.18000.1800400
Apr 18, 20220.17000.19000.17000.18000.1800162,000
Apr 14, 20220.19000.19000.18000.18000.180028,500
Apr 13, 20220.19000.19000.19000.19000.19005,700
Apr 12, 20220.18000.19000.18000.19000.19007,000
Apr 11, 20220.19000.20000.18000.18000.1800105,000
Apr 08, 20220.18000.20000.18000.19000.1900118,100
Apr 07, 20220.19000.19000.19000.19000.1900-
Apr 06, 20220.19000.19000.19000.19000.190017,000
Apr 05, 20220.19000.19000.19000.19000.19001,500
Apr 04, 20220.19000.20000.19000.19000.1900100,700
Apr 01, 20220.18000.19000.18000.19000.190034,800
Mar 31, 20220.18000.18000.18000.18000.1800-
Mar 30, 20220.18000.18000.18000.18000.180016,000
Mar 29, 20220.17000.17000.17000.17000.1700-
Mar 28, 20220.17000.17000.17000.17000.1700-
Mar 25, 20220.17000.17000.17000.17000.170028,500
Mar 24, 20220.16000.16000.14000.16000.1600317,000
Mar 23, 20220.18000.18000.17000.17000.1700251,000
Mar 22, 20220.19000.19000.18000.18000.1800143,000
Mar 21, 20220.18000.18000.18000.18000.18005,000
Mar 18, 20220.21000.21000.19000.19000.1900139,500
Mar 17, 20220.19000.21000.19000.20000.2000239,900
Mar 16, 20220.19000.19000.19000.19000.190028,000
Mar 15, 20220.18000.18000.18000.18000.180022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...