VGD.V - Visible Gold Mines Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.11000.11000.11000.11000.1100500
Jun 01, 20230.11000.11000.11000.11000.1100-
May 31, 20230.12000.12000.11000.11000.110047,500
May 30, 20230.11000.12000.11000.12000.1200117,000
May 29, 20230.12000.12000.12000.12000.12002,000
May 26, 20230.12000.12000.12000.12000.1200-
May 25, 20230.12000.12000.12000.12000.120025,000
May 24, 20230.12000.12000.12000.12000.120021,000
May 23, 20230.13000.13000.12000.12000.120035,000
May 19, 20230.13000.13000.13000.13000.1300-
May 18, 20230.12000.13000.12000.13000.130020,500
May 17, 20230.12000.12000.12000.12000.12007,500
May 16, 20230.11000.13000.11000.13000.130017,500
May 15, 20230.12000.12000.12000.12000.12004,000
May 12, 20230.13000.13000.13000.13000.1300-
May 11, 20230.12000.13000.11000.13000.130043,500
May 10, 20230.12000.13000.12000.12000.120033,000
May 09, 20230.12000.12000.12000.12000.120073,000
May 08, 20230.12000.12000.12000.12000.12008,000
May 05, 20230.12000.12000.11000.11000.1100158,600
May 04, 20230.12000.12000.12000.12000.120047,800
May 03, 20230.11000.11000.11000.11000.1100-
May 02, 20230.12000.12000.11000.11000.1100193,000
May 01, 20230.12000.12000.12000.12000.120086,200
Apr 28, 20230.13000.13000.13000.13000.13002,000
Apr 27, 20230.13000.13000.13000.13000.1300-
Apr 26, 20230.13000.13000.13000.13000.1300-
Apr 25, 20230.13000.13000.13000.13000.130014,500
Apr 24, 20230.14000.14000.14000.14000.1400-
Apr 21, 20230.14000.14000.14000.14000.1400-
Apr 20, 20230.14000.14000.13000.14000.140092,400
Apr 19, 20230.14000.14000.14000.14000.1400-
Apr 18, 20230.15000.15000.14000.14000.140026,000
Apr 17, 20230.14000.14000.14000.14000.14002,000
Apr 14, 20230.16000.17000.14000.14000.1400125,500
Apr 13, 20230.13000.16000.13000.16000.160097,000
Apr 12, 20230.13000.13000.13000.13000.1300-
Apr 11, 20230.13000.13000.13000.13000.13004,000
Apr 10, 20230.13000.13000.13000.13000.1300-
Apr 06, 20230.13000.13000.13000.13000.13003,500
Apr 05, 20230.13000.13000.13000.13000.130025,000
Apr 04, 20230.13000.13000.13000.13000.13009,000
Apr 03, 20230.13000.13000.12000.12000.120095,000
Mar 31, 20230.13000.13000.13000.13000.1300-
Mar 30, 20230.13000.14000.13000.13000.130062,500
Mar 29, 20230.13000.14000.12000.14000.140028,000
Mar 28, 20230.13000.13000.13000.13000.1300-
Mar 27, 20230.13000.13000.13000.13000.1300-
Mar 24, 20230.14000.14000.13000.13000.130018,000
Mar 23, 20230.13000.13000.13000.13000.130052,000
Mar 22, 20230.13000.13000.13000.13000.13004,700
Mar 21, 20230.13000.13000.13000.13000.13009,000
Mar 20, 20230.13000.13000.13000.13000.130022,600
Mar 17, 20230.14000.14000.12000.13000.130051,000
Mar 16, 20230.14000.14000.14000.14000.14007,500
Mar 15, 20230.14000.14000.14000.14000.140067,000
Mar 14, 20230.16000.16000.16000.16000.1600-
Mar 13, 20230.15000.16000.15000.16000.16001,200
Mar 10, 20230.15000.15000.15000.15000.15005,000
Mar 09, 20230.14000.14000.14000.14000.140018,500
Mar 08, 20230.14000.14000.14000.14000.140010,000
Mar 07, 20230.16000.16000.15000.15000.1500169,900
Mar 06, 20230.18000.18000.16000.16000.1600146,700
Mar 03, 20230.17000.17000.16000.16000.160059,500
Mar 02, 20230.18000.18000.18000.18000.1800-
Mar 01, 20230.17000.18000.17000.18000.180068,500
Feb 28, 20230.17000.17000.17000.17000.170023,500
Feb 27, 20230.17000.17000.17000.17000.17007,000
Feb 24, 20230.17000.17000.16000.16000.1600125,000
Feb 23, 20230.18000.18000.17000.17000.1700184,300
Feb 22, 20230.19000.19000.18000.18000.180020,500
Feb 21, 20230.20000.20000.18000.18000.1800145,100
Feb 17, 20230.19000.19000.19000.19000.190093,000
Feb 16, 20230.19000.19000.18000.19000.190090,000
Feb 15, 20230.20000.20000.18000.19000.1900174,300
Feb 14, 20230.20000.21000.20000.20000.2000194,100
Feb 13, 20230.22000.22000.20000.20000.2000494,700
Feb 10, 20230.23000.23000.22000.22000.2200110,000
Feb 09, 20230.23000.23000.22000.23000.2300122,600
Feb 08, 20230.24000.24000.23000.23000.230038,200
Feb 07, 20230.24000.24000.23000.24000.240098,000
Feb 06, 20230.23000.25000.22000.24000.2400434,400
Feb 03, 20230.21000.21000.20000.21000.2100201,000
Feb 02, 20230.21000.21000.21000.21000.2100121,200
Feb 01, 20230.22000.22000.20000.21000.210080,800
Jan 31, 20230.24000.24000.21000.23000.2300309,600
Jan 30, 20230.19000.24000.19000.23000.23001,055,500
Jan 27, 20230.19000.19000.18000.18000.1800110,000
Jan 26, 20230.18000.19000.18000.19000.1900132,500
Jan 25, 20230.18000.19000.17000.19000.1900267,800
Jan 24, 20230.20000.20000.18000.19000.1900208,000
Jan 23, 20230.19000.20000.19000.20000.2000175,500
Jan 20, 20230.17000.20000.17000.19000.1900739,500
Jan 19, 20230.14000.17000.14000.17000.1700236,500
Jan 18, 20230.14000.14000.13000.13000.130026,500
Jan 17, 20230.13000.13000.13000.13000.130030,000
Jan 16, 20230.13000.13000.13000.13000.130015,600
Jan 13, 20230.14000.14000.14000.14000.1400300
Jan 12, 20230.14000.14000.14000.14000.140035,500
Jan 11, 20230.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...