Canada markets closed

Greencastle Resources Ltd. (VGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650+0.0050 (+3.13%)
At close: 10:12AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 09, 20210.16000.17000.16000.17000.17009,000
Apr. 08, 20210.18000.18000.16000.16000.16008,900
Apr. 07, 20210.17000.20000.17000.18000.1800221,000
Apr. 06, 20210.15000.16000.15000.16000.160061,000
Apr. 05, 20210.15000.15000.15000.15000.150032,500
Apr. 01, 20210.16000.16000.16000.16000.1600-
Mar. 31, 20210.16000.16000.15000.16000.160029,300
Mar. 30, 20210.16000.16000.16000.16000.160030,000
Mar. 29, 20210.17000.17000.17000.17000.170011,500
Mar. 26, 20210.17000.17000.17000.17000.170018,600
Mar. 25, 20210.17000.17000.17000.17000.170010,000
Mar. 24, 20210.17000.17000.17000.17000.170022,000
Mar. 23, 20210.18000.18000.17000.17000.1700195,000
Mar. 22, 20210.18000.18000.18000.18000.1800453,000
Mar. 19, 20210.18000.19000.18000.18000.180075,000
Mar. 18, 20210.18000.18000.18000.18000.180027,000
Mar. 17, 20210.17000.20000.17000.19000.1900223,500
Mar. 16, 20210.18000.18000.17000.17000.170011,500
Mar. 15, 20210.18000.18000.17000.17000.170015,000
Mar. 12, 20210.18000.18000.17000.17000.170033,800
Mar. 11, 20210.19000.19000.18000.18000.180011,500
Mar. 10, 20210.18000.19000.18000.19000.1900259,800
Mar. 09, 20210.19000.19000.18000.18000.180061,000
Mar. 08, 20210.18000.20000.17000.18000.1800157,500
Mar. 05, 20210.18000.18000.16000.18000.1800137,500
Mar. 04, 20210.19000.22000.18000.18000.1800266,200
Mar. 03, 20210.20000.20000.19000.19000.190034,000
Mar. 02, 20210.22000.22000.20000.20000.2000143,100
Mar. 01, 20210.21000.22000.20000.22000.2200163,700
Feb. 26, 20210.20000.22000.18000.22000.2200631,000
Feb. 25, 20210.22000.24000.19000.20000.2000558,100
Feb. 24, 20210.21000.26000.19000.24000.24003,367,800
Feb. 23, 20210.16000.22000.14000.18000.18001,854,600
Feb. 22, 20210.15000.17000.15000.17000.1700135,100
Feb. 19, 20210.14000.14000.14000.14000.140051,000
Feb. 18, 20210.14000.14000.14000.14000.140072,000
Feb. 17, 20210.16000.16000.14000.14000.1400203,300
Feb. 16, 20210.13000.18000.13000.17000.1700496,300
Feb. 12, 20210.13000.14000.13000.13000.130040,000
Feb. 11, 20210.13000.13000.12000.12000.120068,500
Feb. 10, 20210.13000.13000.13000.13000.130019,500
Feb. 09, 20210.12000.13000.10000.13000.1300154,300
Feb. 08, 20210.11000.11000.11000.11000.1100-
Feb. 05, 20210.11000.11000.10000.11000.1100289,500
Feb. 04, 20210.11000.11000.11000.11000.110038,000
Feb. 03, 20210.11000.12000.11000.12000.120012,700
Feb. 02, 20210.12000.12000.12000.12000.12001,000
Feb. 01, 20210.12000.12000.12000.12000.12002,300
Jan. 29, 20210.11000.11000.10000.11000.1100308,700
Jan. 28, 20210.12000.12000.12000.12000.120010,500
Jan. 27, 20210.12000.12000.12000.12000.120014,000
Jan. 26, 20210.14000.14000.12000.12000.120012,000
Jan. 25, 20210.13000.13000.13000.13000.13001,500
Jan. 22, 20210.12000.12000.12000.12000.1200-
Jan. 21, 20210.12000.12000.12000.12000.1200-
Jan. 20, 20210.12000.12000.12000.12000.1200-
Jan. 19, 20210.13000.13000.12000.12000.120051,000
Jan. 18, 20210.13000.13000.13000.13000.130010,000
Jan. 15, 20210.14000.14000.14000.14000.140011,000
Jan. 14, 20210.14000.14000.14000.14000.1400-
Jan. 13, 20210.14000.14000.14000.14000.14001,000
Jan. 12, 20210.13000.13000.13000.13000.1300-
Jan. 11, 20210.13000.13000.13000.13000.13007,600
Jan. 08, 20210.14000.14000.14000.14000.14001,500
Jan. 07, 20210.13000.13000.13000.13000.1300-
Jan. 06, 20210.13000.13000.13000.13000.13008,500
Jan. 05, 20210.14000.14000.14000.14000.14008,000
Jan. 04, 20210.14000.14000.13000.14000.140052,500
Dec. 31, 20200.14000.14000.13000.14000.14008,500
Dec. 30, 20200.14000.14000.14000.14000.14003,000
Dec. 29, 20200.14000.14000.14000.14000.14005,000
Dec. 24, 20200.13000.14000.13000.14000.140070,000
Dec. 23, 20200.13000.13000.13000.13000.1300-
Dec. 22, 20200.13000.13000.13000.13000.13002,500
Dec. 21, 20200.13000.13000.13000.13000.13001,000
Dec. 18, 20200.13000.13000.13000.13000.130020,000
Dec. 17, 20200.13000.13000.13000.13000.1300-
Dec. 16, 20200.13000.13000.13000.13000.1300-
Dec. 15, 20200.13000.13000.13000.13000.130010,000
Dec. 14, 20200.12000.12000.12000.12000.120024,000
Dec. 11, 20200.12000.12000.12000.12000.1200-
Dec. 10, 20200.12000.12000.12000.12000.120037,500
Dec. 09, 20200.12000.12000.11000.12000.120020,000
Dec. 08, 20200.13000.13000.13000.13000.130013,500
Dec. 07, 20200.14000.14000.13000.13000.130022,000
Dec. 04, 20200.13000.14000.13000.14000.1400115,000
Dec. 03, 20200.12000.14000.12000.12000.1200183,000
Dec. 02, 20200.11000.11000.11000.11000.11006,000
Dec. 01, 20200.11000.11000.11000.11000.110091,000
Nov. 30, 20200.11000.11000.11000.11000.11007,000
Nov. 27, 20200.11000.12000.10000.11000.110048,500
Nov. 26, 20200.10000.11000.10000.11000.110068,200
Nov. 25, 20200.09000.09000.09000.09000.09006,000
Nov. 24, 20200.09000.09000.09000.09000.090013,000
Nov. 23, 20200.10000.10000.10000.10000.1000-
Nov. 20, 20200.10000.10000.10000.10000.10006,000
Nov. 19, 20200.09000.09000.09000.09000.0900-
Nov. 18, 20200.10000.10000.09000.09000.090053,500
Nov. 17, 20200.08000.08000.08000.08000.0800-
Nov. 16, 20200.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...