Canada markets closed

Visible Gold Mines Inc. (VGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20220.11000.11000.11000.11000.1100-
Jan. 26, 20220.11000.11000.11000.11000.1100500
Jan. 25, 20220.12000.12000.12000.12000.120020,000
Jan. 24, 20220.12000.12000.11000.12000.120071,000
Jan. 21, 20220.14000.14000.13000.14000.140069,000
Jan. 20, 20220.14000.14000.14000.14000.14006,000
Jan. 19, 20220.14000.16000.14000.15000.150011,500
Jan. 18, 20220.15000.15000.14000.15000.150031,000
Jan. 17, 20220.16000.16000.14000.15000.150057,200
Jan. 14, 20220.14000.16000.14000.15000.150062,700
Jan. 13, 20220.13000.14000.12000.14000.1400248,600
Jan. 12, 20220.12000.12000.12000.12000.120069,000
Jan. 11, 20220.12000.12000.12000.12000.120015,000
Jan. 10, 20220.11000.11000.11000.11000.110024,000
Jan. 07, 20220.10000.10000.10000.10000.100040,000
Jan. 06, 20220.10000.10000.10000.10000.100020,000
Jan. 05, 20220.09000.09000.09000.09000.090015,000
Jan. 04, 20220.09000.09000.09000.09000.0900-
Dec. 31, 20210.08000.09000.08000.09000.090053,000
Dec. 30, 20210.08000.08000.08000.08000.0800-
Dec. 29, 20210.09000.09000.08000.08000.080035,600
Dec. 24, 20210.08000.08000.08000.08000.0800-
Dec. 23, 20210.08000.08000.08000.08000.08002,000
Dec. 22, 20210.08000.08000.08000.08000.080013,000
Dec. 21, 20210.08000.08000.08000.08000.080020,500
Dec. 20, 20210.09000.09000.09000.09000.0900-
Dec. 17, 20210.09000.09000.09000.09000.090015,000
Dec. 16, 20210.09000.09000.09000.09000.0900142,000
Dec. 15, 20210.08000.08000.08000.08000.080010,000
Dec. 14, 20210.08000.08000.08000.08000.080032,000
Dec. 13, 20210.08000.08000.08000.08000.080064,500
Dec. 10, 20210.08000.08000.08000.08000.08001,000
Dec. 09, 20210.08000.08000.08000.08000.0800-
Dec. 08, 20210.08000.08000.08000.08000.080044,000
Dec. 07, 20210.08000.08000.08000.08000.080046,500
Dec. 06, 20210.08000.08000.08000.08000.080081,000
Dec. 03, 20210.08000.08000.08000.08000.08001,500
Dec. 02, 20210.08000.08000.08000.08000.080081,000
Dec. 01, 20210.08000.08000.07000.07000.0700171,000
Nov. 30, 20210.08000.08000.08000.08000.0800-
Nov. 29, 20210.09000.09000.08000.08000.080013,000
Nov. 26, 20210.08000.09000.08000.08000.0800253,500
Nov. 25, 20210.09000.09000.09000.09000.0900127,000
Nov. 24, 20210.09000.09000.09000.09000.090040,000
Nov. 23, 20210.09000.09000.09000.09000.090031,000
Nov. 22, 20210.09000.09000.09000.09000.090082,500
Nov. 19, 20210.09000.09000.09000.09000.09003,000
Nov. 18, 20210.10000.10000.10000.10000.100049,000
Nov. 17, 20210.10000.10000.10000.10000.10002,000
Nov. 16, 20210.09000.09000.09000.09000.090020,000
Nov. 15, 20210.09000.09000.09000.09000.090011,000
Nov. 12, 20210.09000.09000.09000.09000.090045,000
Nov. 11, 20210.08000.09000.08000.09000.0900141,600
Nov. 10, 20210.08000.08000.08000.08000.08005,000
Nov. 09, 20210.08000.08000.08000.08000.0800-
Nov. 08, 20210.08000.08000.08000.08000.08009,500
Nov. 05, 20210.08000.08000.08000.08000.0800-
Nov. 04, 20210.08000.08000.08000.08000.08006,100
Nov. 03, 20210.08000.08000.08000.08000.080012,000
Nov. 02, 20210.08000.08000.08000.08000.080080,100
Nov. 01, 20210.09000.09000.09000.09000.090019,000
Oct. 29, 20210.09000.09000.08000.09000.0900152,000
Oct. 28, 20210.09000.09000.09000.09000.0900-
Oct. 27, 20210.09000.09000.09000.09000.0900-
Oct. 26, 20210.09000.09000.09000.09000.090034,300
Oct. 25, 20210.09000.10000.09000.10000.100039,000
Oct. 22, 20210.08000.09000.08000.09000.0900220,500
Oct. 21, 20210.08000.08000.08000.08000.080081,000
Oct. 20, 20210.08000.08000.08000.08000.080060,000
Oct. 19, 20210.08000.08000.07000.07000.070019,200
Oct. 18, 20210.08000.08000.07000.07000.070041,000
Oct. 15, 20210.08000.08000.08000.08000.080080,000
Oct. 14, 20210.08000.08000.08000.08000.0800-
Oct. 13, 20210.08000.08000.08000.08000.0800-
Oct. 12, 20210.07000.08000.07000.08000.080012,000
Oct. 08, 20210.08000.08000.07000.07000.070032,000
Oct. 07, 20210.08000.08000.08000.08000.0800-
Oct. 06, 20210.08000.08000.08000.08000.080096,000
Oct. 05, 20210.08000.08000.08000.08000.0800-
Oct. 04, 20210.08000.08000.08000.08000.0800-
Oct. 01, 20210.08000.08000.08000.08000.0800195,000
Sep. 30, 20210.08000.08000.08000.08000.0800-
Sep. 29, 20210.09000.09000.08000.08000.080013,000
Sep. 28, 20210.09000.09000.08000.08000.0800246,600
Sep. 27, 20210.09000.09000.09000.09000.090021,100
Sep. 24, 20210.09000.09000.09000.09000.0900-
Sep. 23, 20210.10000.10000.09000.09000.090047,000
Sep. 22, 20210.10000.10000.09000.09000.09009,000
Sep. 21, 20210.09000.09000.09000.09000.09005,100
Sep. 20, 20210.10000.10000.10000.10000.1000118,000
Sep. 17, 20210.10000.11000.10000.11000.1100177,400
Sep. 16, 20210.11000.11000.11000.11000.110023,500
Sep. 15, 20210.10000.10000.10000.10000.10003,000
Sep. 14, 20210.10000.11000.10000.11000.110023,000
Sep. 13, 20210.10000.10000.10000.10000.10005,000
Sep. 10, 20210.11000.11000.11000.11000.110086,500
Sep. 09, 20210.11000.11000.11000.11000.1100-
Sep. 08, 20210.11000.11000.11000.11000.110042,500
Sep. 07, 20210.11000.11000.11000.11000.1100-
Sep. 03, 20210.11000.11000.11000.11000.1100107,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...