Canada markets closed

Greencastle Resources Ltd. (VGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 10:09AM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.08000.08000.08000.08000.080012,004
Oct 03, 20220.08000.08000.08000.08000.0800-
Sept 30, 20220.08000.08000.08000.08000.080028,900
Sept 29, 20220.10000.10000.08000.09000.0900149,800
Sept 28, 20220.10000.10000.10000.10000.10003,600
Sept 27, 20220.09000.09000.09000.09000.09002,400
Sept 26, 20220.10000.10000.10000.10000.10001,000
Sept 23, 20220.11000.11000.11000.11000.1100-
Sept 22, 20220.11000.11000.11000.11000.1100-
Sept 21, 20220.10000.11000.10000.11000.1100153,400
Sept 20, 20220.12000.13000.11000.11000.110032,500
Sept 19, 20220.10000.13000.10000.12000.120059,300
Sept 16, 20220.10000.12000.10000.11000.1100319,500
Sept 15, 20220.08000.10000.08000.10000.1000258,000
Sept 14, 20220.08000.08000.08000.08000.0800-
Sept 13, 20220.08000.08000.08000.08000.0800100,000
Sept 12, 20220.08000.08000.08000.08000.080051,000
Sept 09, 20220.09000.09000.09000.09000.090012,000
Sept 08, 20220.09000.09000.09000.09000.09002,000
Sept 07, 20220.09000.09000.09000.09000.090017,000
Sept 06, 20220.09000.09000.09000.09000.0900-
Sept 02, 20220.09000.09000.09000.09000.09007,000
Sept 01, 20220.08000.08000.08000.08000.08006,000
Aug 31, 20220.08000.08000.08000.08000.080030,000
Aug 30, 20220.08000.08000.08000.08000.08005,000
Aug 29, 20220.08000.08000.08000.08000.080052,000
Aug 26, 20220.08000.08000.08000.08000.080020,000
Aug 25, 20220.08000.09000.08000.09000.090096,000
Aug 24, 20220.09000.09000.09000.09000.09001,000
Aug 23, 20220.08000.09000.08000.09000.090044,500
Aug 22, 20220.09000.09000.09000.09000.0900-
Aug 19, 20220.09000.09000.09000.09000.09001,000
Aug 18, 20220.09000.09000.09000.09000.09001,000
Aug 17, 20220.09000.09000.09000.09000.09004,000
Aug 16, 20220.09000.09000.09000.09000.0900-
Aug 15, 20220.09000.09000.09000.09000.0900-
Aug 12, 20220.09000.09000.09000.09000.09004,000
Aug 11, 20220.09000.09000.09000.09000.0900-
Aug 10, 20220.09000.09000.08000.09000.090033,000
Aug 09, 20220.09000.09000.09000.09000.09004,000
Aug 08, 20220.09000.09000.09000.09000.0900-
Aug 05, 20220.09000.09000.08000.09000.090082,500
Aug 04, 20220.09000.09000.09000.09000.090035,000
Aug 03, 20220.09000.09000.09000.09000.09006,000
Aug 02, 20220.09000.09000.09000.09000.090021,000
Jul 29, 20220.09000.09000.09000.09000.090010,000
Jul 28, 20220.08000.08000.08000.08000.080027,300
Jul 27, 20220.08000.09000.08000.09000.090013,000
Jul 26, 20220.08000.08000.08000.08000.0800192,600
Jul 25, 20220.08000.08000.08000.08000.080014,000
Jul 22, 20220.08000.08000.08000.08000.08001,600
Jul 21, 20220.08000.08000.08000.08000.080025,000
Jul 20, 20220.09000.09000.08000.08000.080028,000
Jul 19, 20220.09000.09000.09000.09000.09002,000
Jul 18, 20220.09000.09000.07000.08000.0800788,000
Jul 15, 20220.09000.09000.09000.09000.09005,000
Jul 14, 20220.09000.09000.09000.09000.0900-
Jul 13, 20220.09000.09000.09000.09000.090014,000
Jul 12, 20220.08000.08000.08000.08000.0800-
Jul 11, 20220.08000.08000.08000.08000.0800-
Jul 08, 20220.08000.08000.08000.08000.0800-
Jul 07, 20220.08000.08000.08000.08000.080060,000
Jul 06, 20220.09000.09000.09000.09000.09005,000
Jul 05, 20220.09000.09000.08000.09000.0900323,000
Jul 04, 20220.09000.09000.09000.09000.0900-
Jun 30, 20220.09000.09000.09000.09000.0900-
Jun 29, 20220.09000.09000.09000.09000.090010,000
Jun 28, 20220.10000.10000.10000.10000.1000-
Jun 27, 20220.09000.10000.09000.10000.100018,000
Jun 24, 20220.09000.09000.09000.09000.09007,000
Jun 23, 20220.09000.09000.09000.09000.0900-
Jun 22, 20220.09000.09000.09000.09000.09007,000
Jun 21, 20220.09000.09000.09000.09000.0900-
Jun 20, 20220.09000.09000.09000.09000.090015,000
Jun 17, 20220.09000.09000.09000.09000.0900-
Jun 16, 20220.09000.09000.09000.09000.090045,800
Jun 15, 20220.09000.09000.09000.09000.0900-
Jun 14, 20220.09000.09000.09000.09000.09008,000
Jun 13, 20220.09000.09000.09000.09000.090024,000
Jun 10, 20220.10000.10000.09000.09000.090068,600
Jun 09, 20220.10000.10000.10000.10000.1000-
Jun 08, 20220.10000.10000.10000.10000.1000-
Jun 07, 20220.10000.10000.10000.10000.10002,000
Jun 06, 20220.10000.10000.10000.10000.100029,100
Jun 03, 20220.10000.10000.10000.10000.100012,000
Jun 02, 20220.09000.10000.09000.10000.100013,000
Jun 01, 20220.10000.10000.10000.10000.1000-
May 31, 20220.10000.10000.10000.10000.1000-
May 30, 20220.10000.10000.10000.10000.10001,500
May 27, 20220.10000.10000.10000.10000.1000-
May 26, 20220.10000.10000.10000.10000.1000-
May 25, 20220.10000.10000.10000.10000.100018,000
May 24, 20220.10000.10000.09000.10000.100045,000
May 20, 20220.10000.10000.10000.10000.1000-
May 19, 20220.10000.10000.10000.10000.100025,000
May 18, 20220.09000.10000.09000.10000.100039,000
May 17, 20220.09000.09000.09000.09000.090019,000
May 16, 20220.09000.09000.09000.09000.0900-
May 13, 20220.09000.09000.09000.09000.0900-
May 12, 20220.10000.10000.09000.09000.0900275,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...