Canada markets close in 6 hours 1 minute

Visible Gold Mines Inc. (VGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0050 (+2.44%)
As of 09:49AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.21000.21000.21000.21000.210054,045
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-
Jan 10, 20230.14000.14000.13000.13000.130084,100
Jan 09, 20230.13000.14000.13000.14000.140051,200
Jan 06, 20230.11000.14000.11000.13000.1300214,000
Jan 05, 20230.11000.11000.11000.11000.11009,000
Jan 04, 20230.11000.11000.11000.11000.1100-
Jan 03, 20230.11000.11000.11000.11000.110049,600
Dec 30, 20220.12000.12000.11000.11000.110071,500
Dec 29, 20220.13000.13000.13000.13000.130078,500
Dec 28, 20220.14000.14000.14000.14000.140012,000
Dec 23, 20220.13000.13000.13000.13000.130040,000
Dec 22, 20220.13000.13000.12000.13000.130061,500
Dec 21, 20220.14000.14000.14000.14000.14005,000
Dec 20, 20220.14000.14000.14000.14000.140083,800
Dec 19, 20220.14000.14000.14000.14000.140010,000
Dec 16, 20220.14000.15000.14000.14000.1400111,300
Dec 15, 20220.14000.14000.14000.14000.140030,000
Dec 14, 20220.15000.15000.15000.15000.150010,000
Dec 13, 20220.15000.15000.15000.15000.150017,100
Dec 12, 20220.16000.16000.16000.16000.160047,000
Dec 09, 20220.17000.17000.16000.16000.1600173,000
Dec 08, 20220.16000.17000.16000.17000.1700183,000
Dec 07, 20220.16000.17000.15000.16000.160065,500
Dec 06, 20220.15000.16000.15000.16000.160034,300
Dec 05, 20220.17000.17000.15000.15000.1500101,400
Dec 02, 20220.13000.17000.13000.16000.1600530,400
Dec 01, 20220.14000.14000.12000.12000.120060,400
Nov 30, 20220.12000.13000.12000.13000.1300204,500
Nov 29, 20220.12000.12000.12000.12000.120011,000
Nov 28, 20220.13000.13000.12000.12000.120063,100
Nov 25, 20220.13000.13000.13000.13000.130035,500
Nov 24, 20220.14000.14000.13000.13000.1300145,000
Nov 23, 20220.14000.14000.14000.14000.140017,000
Nov 22, 20220.13000.15000.13000.15000.150031,700
Nov 21, 20220.13000.13000.13000.13000.130010,000
Nov 18, 20220.14000.14000.14000.14000.1400-
Nov 17, 20220.13000.14000.13000.14000.140055,500
Nov 16, 20220.12000.12000.12000.12000.120084,800
Nov 15, 20220.12000.12000.12000.12000.1200-
Nov 14, 20220.12000.12000.12000.12000.120054,000
Nov 11, 20220.11000.12000.11000.12000.120019,000
Nov 10, 20220.11000.11000.10000.11000.1100114,000
Nov 09, 20220.11000.11000.10000.10000.100020,000
Nov 08, 20220.11000.11000.11000.11000.110010,500
Nov 07, 20220.11000.12000.11000.12000.120031,000
Nov 04, 20220.12000.12000.12000.12000.1200-
Nov 03, 20220.12000.12000.12000.12000.120031,000
Nov 02, 20220.13000.13000.12000.12000.120048,500
Nov 01, 20220.12000.12000.12000.12000.1200-
Oct 31, 20220.14000.14000.12000.12000.1200106,900
Oct 28, 20220.14000.14000.14000.14000.1400-
Oct 27, 20220.15000.15000.14000.14000.140046,600
Oct 26, 20220.14000.14000.14000.14000.140024,000
Oct 25, 20220.14000.14000.14000.14000.14001,200
Oct 24, 20220.14000.14000.13000.13000.130047,700
Oct 21, 20220.11000.16000.11000.14000.1400107,000
Oct 20, 20220.10000.10000.10000.10000.100010,700
Oct 19, 20220.11000.11000.10000.10000.100015,500
Oct 18, 20220.11000.12000.10000.10000.100050,000
Oct 17, 20220.11000.11000.11000.11000.110010,900
Oct 14, 20220.14000.14000.12000.12000.1200129,500
Oct 13, 20220.14000.14000.14000.14000.140021,500
Oct 12, 20220.14000.14000.14000.14000.140014,700
Oct 11, 20220.14000.14000.14000.14000.140045,000
Oct 07, 20220.14000.15000.14000.15000.150027,200
Oct 06, 20220.15000.15000.15000.15000.150024,500
Oct 05, 20220.16000.16000.16000.16000.16008,000
Oct 04, 20220.17000.17000.16000.16000.160048,500
Oct 03, 20220.17000.17000.17000.17000.170055,800
Sept 30, 20220.17000.17000.17000.17000.1700123,000
Sept 29, 20220.16000.17000.16000.16000.160036,500
Sept 28, 20220.13000.17000.13000.17000.1700147,000
Sept 27, 20220.13000.13000.13000.13000.130030,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...