Canada markets closed

Visible Gold Mines Inc. (VGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0150 (+17.65%)
At close: 01:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 14, 20220.19000.19000.18000.18000.180043,000
Mar 11, 20220.17000.18000.17000.17000.1700351,700
Mar 10, 20220.14000.18000.14000.18000.1800265,600
Mar 09, 20220.14000.14000.14000.14000.140043,700
Mar 08, 20220.14000.14000.14000.14000.140043,800
Mar 07, 20220.14000.14000.14000.14000.140037,000
Mar 04, 20220.13000.13000.13000.13000.1300-
Mar 03, 20220.13000.13000.13000.13000.130018,500
Mar 02, 20220.13000.13000.13000.13000.1300-
Mar 01, 20220.13000.13000.13000.13000.130044,200
Feb 28, 20220.14000.14000.14000.14000.140027,000
Feb 25, 20220.13000.13000.13000.13000.1300-
Feb 24, 20220.13000.13000.13000.13000.130017,100
Feb 23, 20220.13000.13000.13000.13000.1300-
Feb 22, 20220.14000.14000.13000.13000.130046,500
Feb 18, 20220.14000.14000.14000.14000.140022,100
Feb 17, 20220.14000.14000.14000.14000.140025,800
Feb 16, 20220.13000.13000.13000.13000.1300-
Feb 15, 20220.13000.13000.13000.13000.13002,000
Feb 14, 20220.12000.12000.12000.12000.120035,400
Feb 11, 20220.11000.11000.11000.11000.110022,800
Feb 10, 20220.11000.11000.11000.11000.11006,000
Feb 09, 20220.11000.11000.11000.11000.1100-
Feb 08, 20220.11000.11000.11000.11000.110010,500
Feb 07, 20220.11000.11000.11000.11000.1100-
Feb 04, 20220.11000.11000.11000.11000.110026,000
Feb 03, 20220.11000.11000.11000.11000.110028,000
Feb 02, 20220.14000.14000.12000.12000.12002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...