Canada Markets closed

Greencastle Resources Ltd. (VGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 03:49PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 11, 20220.09000.09000.09000.09000.090050,000
May 10, 20220.09000.09000.09000.09000.09005,100
May 09, 20220.09000.09000.09000.09000.090015,500
May 06, 20220.10000.10000.10000.10000.1000-
May 05, 20220.10000.10000.10000.10000.100099,000
May 04, 20220.09000.09000.09000.09000.090024,000
May 03, 20220.10000.10000.10000.10000.1000-
May 02, 20220.10000.10000.10000.10000.10005,000
Apr 29, 20220.10000.10000.09000.09000.0900274,000
Apr 28, 20220.10000.10000.10000.10000.1000800
Apr 27, 20220.10000.10000.10000.10000.10007,000
Apr 26, 20220.11000.11000.10000.10000.100016,500
Apr 25, 20220.11000.11000.11000.11000.1100-
Apr 22, 20220.11000.11000.11000.11000.1100277,500
Apr 21, 20220.12000.12000.11000.11000.110034,500
Apr 20, 20220.12000.12000.12000.12000.12007,800
Apr 19, 20220.12000.12000.12000.12000.120026,500
Apr 18, 20220.12000.12000.12000.12000.120010,000
Apr 14, 20220.12000.12000.12000.12000.12001,000
Apr 13, 20220.12000.12000.12000.12000.1200-
Apr 12, 20220.12000.12000.12000.12000.1200-
Apr 11, 20220.12000.12000.12000.12000.12004,000
Apr 08, 20220.12000.12000.12000.12000.12002,000
Apr 07, 20220.13000.13000.13000.13000.1300-
Apr 06, 20220.13000.13000.13000.13000.1300-
Apr 05, 20220.13000.14000.13000.13000.130032,800
Apr 04, 20220.13000.13000.13000.13000.130025,000
Apr 01, 20220.12000.12000.12000.12000.1200-
Mar 31, 20220.12000.12000.12000.12000.12005,400
Mar 30, 20220.12000.12000.12000.12000.1200-
Mar 29, 20220.12000.12000.12000.12000.12005,000
Mar 28, 20220.11000.11000.11000.11000.1100-
Mar 25, 20220.11000.11000.11000.11000.1100-
Mar 24, 20220.13000.13000.11000.11000.110055,000
Mar 23, 20220.13000.13000.13000.13000.1300-
Mar 22, 20220.13000.13000.13000.13000.1300200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...