Canada markets closed

Visible Gold Mines Inc. (VGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:58PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.12500.13000.12500.13000.130030,560
Sept 26, 20220.14000.16000.13000.13000.130024,500
Sept 23, 20220.17000.17000.14000.14000.140033,500
Sept 22, 20220.18000.18000.17000.17000.170012,500
Sept 21, 20220.18000.18000.17000.17000.170061,000
Sept 20, 20220.18000.19000.18000.18000.1800138,700
Sept 19, 20220.17000.17000.16000.16000.160041,500
Sept 16, 20220.20000.20000.18000.18000.180049,300
Sept 15, 20220.17000.20000.17000.20000.2000298,600
Sept 14, 20220.15000.17000.15000.17000.1700119,700
Sept 13, 20220.12000.14000.12000.14000.140038,300
Sept 12, 20220.12000.12000.12000.12000.120015,000
Sept 09, 20220.16000.16000.13000.13000.130056,000
Sept 08, 20220.14000.15000.14000.15000.150028,000
Sept 07, 20220.17000.17000.16000.16000.160041,800
Sept 06, 20220.16000.16000.14000.16000.1600104,500
Sept 02, 20220.12000.18000.12000.15000.1500353,000
Sept 01, 20220.14000.14000.11000.11000.110070,500
Aug 31, 20220.12000.14000.12000.14000.140056,500
Aug 30, 20220.11000.11000.11000.11000.110039,500
Aug 29, 20220.11000.11000.11000.11000.110073,500
Aug 26, 20220.10000.10000.10000.10000.100010,000
Aug 25, 20220.11000.11000.11000.11000.1100-
Aug 24, 20220.09000.11000.09000.11000.1100249,500
Aug 23, 20220.09000.09000.09000.09000.0900183,000
Aug 22, 20220.09000.09000.09000.09000.0900162,000
Aug 19, 20220.10000.10000.09000.09000.090011,000
Aug 18, 20220.10000.10000.10000.10000.1000700
Aug 17, 20220.10000.10000.10000.10000.1000-
Aug 16, 20220.10000.10000.10000.10000.1000-
Aug 15, 20220.10000.10000.10000.10000.100019,400
Aug 12, 20220.10000.10000.10000.10000.100015,000
Aug 11, 20220.10000.10000.10000.10000.1000-
Aug 10, 20220.10000.10000.10000.10000.100020,000
Aug 09, 20220.09000.09000.09000.09000.090013,000
Aug 08, 20220.08000.08000.08000.08000.0800-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...