Victoria Gold Corp. (VITFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 6.00 | 6.05 | 5.85 | 6.03 | 6.03 | 40,500 |
| May 17, 2024 | 5.60 | 5.93 | 5.50 | 5.92 | 5.92 | 97,700 |
| May 16, 2024 | 5.34 | 5.59 | 5.25 | 5.51 | 5.51 | 96,800 |
| May 15, 2024 | 5.30 | 5.35 | 5.11 | 5.35 | 5.35 | 86,400 |
| May 14, 2024 | 4.81 | 5.26 | 4.81 | 5.25 | 5.25 | 109,600 |
| May 13, 2024 | 5.12 | 5.12 | 4.86 | 4.90 | 4.90 | 96,300 |
| May 10, 2024 | 5.30 | 5.30 | 5.03 | 5.12 | 5.12 | 50,900 |
| May 09, 2024 | 4.86 | 5.07 | 4.82 | 5.03 | 5.03 | 97,100 |
| May 08, 2024 | 4.90 | 4.95 | 4.83 | 4.85 | 4.85 | 60,800 |
| May 07, 2024 | 5.02 | 5.02 | 4.90 | 4.92 | 4.92 | 21,200 |
| May 06, 2024 | 4.91 | 5.14 | 4.91 | 5.02 | 5.02 | 50,100 |
| May 03, 2024 | 5.03 | 5.03 | 4.93 | 4.95 | 4.95 | 42,400 |
| May 02, 2024 | 4.98 | 5.03 | 4.92 | 4.99 | 4.99 | 79,800 |
| May 01, 2024 | 5.03 | 5.17 | 5.00 | 5.00 | 5.00 | 68,900 |
| Apr 30, 2024 | 5.25 | 5.27 | 5.01 | 5.01 | 5.01 | 87,200 |
| Apr 29, 2024 | 5.35 | 5.36 | 5.26 | 5.29 | 5.29 | 72,300 |
| Apr 26, 2024 | 5.25 | 5.35 | 5.25 | 5.33 | 5.33 | 46,100 |
| Apr 25, 2024 | 5.12 | 5.30 | 5.08 | 5.27 | 5.27 | 54,900 |
| Apr 24, 2024 | 5.12 | 5.12 | 5.05 | 5.12 | 5.12 | 34,800 |
| Apr 23, 2024 | 4.94 | 5.12 | 4.94 | 5.11 | 5.11 | 15,100 |
| Apr 22, 2024 | 4.70 | 5.09 | 4.70 | 4.96 | 4.96 | 40,200 |
| Apr 19, 2024 | 5.16 | 5.18 | 5.10 | 5.15 | 5.15 | 33,800 |
| Apr 18, 2024 | 5.06 | 5.19 | 5.06 | 5.10 | 5.10 | 38,400 |
| Apr 17, 2024 | 4.81 | 5.08 | 4.81 | 4.98 | 4.98 | 51,700 |
| Apr 16, 2024 | 4.85 | 4.92 | 4.80 | 4.85 | 4.85 | 129,300 |
| Apr 15, 2024 | 5.03 | 5.05 | 4.90 | 4.93 | 4.93 | 59,400 |
| Apr 12, 2024 | 5.27 | 5.35 | 5.01 | 5.03 | 5.03 | 342,700 |
| Apr 11, 2024 | 4.95 | 5.16 | 4.95 | 5.11 | 5.11 | 200,100 |
| Apr 10, 2024 | 5.51 | 5.51 | 4.83 | 5.03 | 5.03 | 411,400 |
| Apr 09, 2024 | 5.73 | 5.83 | 5.61 | 5.62 | 5.62 | 98,300 |
| Apr 08, 2024 | 5.95 | 5.96 | 5.64 | 5.73 | 5.73 | 114,200 |
| Apr 05, 2024 | 5.68 | 5.95 | 5.63 | 5.90 | 5.90 | 128,200 |
| Apr 04, 2024 | 5.94 | 6.01 | 5.71 | 5.72 | 5.72 | 123,700 |
| Apr 03, 2024 | 5.47 | 5.98 | 5.45 | 5.94 | 5.94 | 116,400 |
| Apr 02, 2024 | 5.15 | 5.47 | 5.15 | 5.43 | 5.43 | 95,300 |
| Apr 01, 2024 | 4.94 | 5.15 | 4.92 | 5.15 | 5.15 | 55,400 |
| Mar 28, 2024 | 4.64 | 4.96 | 4.64 | 4.89 | 4.89 | 83,100 |
| Mar 27, 2024 | 4.55 | 4.67 | 4.55 | 4.66 | 4.66 | 51,300 |
| Mar 26, 2024 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | 17,200 |
| Mar 25, 2024 | 4.51 | 4.61 | 4.41 | 4.46 | 4.46 | 37,400 |
| Mar 22, 2024 | 4.60 | 4.62 | 4.44 | 4.45 | 4.45 | 27,500 |
| Mar 21, 2024 | 4.88 | 4.88 | 4.60 | 4.63 | 4.63 | 40,300 |
| Mar 20, 2024 | 4.65 | 4.75 | 4.42 | 4.72 | 4.72 | 26,400 |
| Mar 19, 2024 | 4.50 | 4.52 | 4.44 | 4.47 | 4.47 | 38,200 |
| Mar 18, 2024 | 4.71 | 4.71 | 4.57 | 4.59 | 4.59 | 51,600 |
| Mar 15, 2024 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | 63,700 |
| Mar 14, 2024 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | 49,800 |
| Mar 13, 2024 | 4.75 | 4.93 | 4.75 | 4.89 | 4.89 | 33,900 |
| Mar 12, 2024 | 4.85 | 4.85 | 4.64 | 4.69 | 4.69 | 68,800 |
| Mar 11, 2024 | 4.82 | 4.90 | 4.75 | 4.83 | 4.83 | 63,700 |
| Mar 08, 2024 | 4.87 | 4.93 | 4.75 | 4.80 | 4.80 | 58,500 |
| Mar 07, 2024 | 4.81 | 4.83 | 4.73 | 4.81 | 4.81 | 61,300 |
| Mar 06, 2024 | 4.57 | 4.74 | 4.43 | 4.71 | 4.71 | 78,600 |
| Mar 05, 2024 | 4.41 | 4.48 | 4.34 | 4.43 | 4.43 | 38,500 |
| Mar 04, 2024 | 4.04 | 4.33 | 4.03 | 4.32 | 4.32 | 125,000 |
| Mar 01, 2024 | 3.95 | 4.07 | 3.80 | 4.02 | 4.02 | 136,000 |
| Feb 29, 2024 | 3.79 | 3.91 | 3.76 | 3.91 | 3.91 | 151,200 |
| Feb 28, 2024 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | 44,400 |
| Feb 27, 2024 | 3.97 | 4.04 | 3.82 | 3.85 | 3.85 | 176,600 |
| Feb 26, 2024 | 4.11 | 4.17 | 3.94 | 3.96 | 3.96 | 63,500 |
| Feb 23, 2024 | 3.95 | 4.27 | 3.88 | 4.17 | 4.17 | 101,200 |
| Feb 22, 2024 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | 90,100 |
| Feb 21, 2024 | 4.41 | 4.41 | 3.98 | 4.00 | 4.00 | 212,500 |
| Feb 20, 2024 | 4.57 | 4.58 | 4.35 | 4.42 | 4.42 | 69,800 |
| Feb 16, 2024 | 4.44 | 4.60 | 4.44 | 4.55 | 4.55 | 93,200 |
| Feb 15, 2024 | 4.27 | 4.48 | 4.27 | 4.44 | 4.44 | 72,200 |
| Feb 14, 2024 | 4.04 | 4.27 | 4.04 | 4.24 | 4.24 | 155,500 |
| Feb 13, 2024 | 4.60 | 4.60 | 4.22 | 4.25 | 4.25 | 132,600 |
| Feb 12, 2024 | 4.52 | 4.64 | 4.50 | 4.60 | 4.60 | 22,700 |
| Feb 09, 2024 | 4.69 | 4.69 | 4.54 | 4.56 | 4.56 | 72,000 |
| Feb 08, 2024 | 4.73 | 4.78 | 4.67 | 4.70 | 4.70 | 116,600 |
| Feb 07, 2024 | 4.75 | 4.78 | 4.71 | 4.78 | 4.78 | 386,800 |
| Feb 06, 2024 | 4.61 | 4.73 | 4.58 | 4.73 | 4.73 | 31,000 |
| Feb 05, 2024 | 4.76 | 4.76 | 4.55 | 4.61 | 4.61 | 35,700 |
| Feb 02, 2024 | 4.89 | 4.91 | 4.69 | 4.79 | 4.79 | 65,700 |
| Feb 01, 2024 | 4.70 | 4.93 | 4.70 | 4.91 | 4.91 | 37,100 |
| Jan 31, 2024 | 4.81 | 4.83 | 4.65 | 4.65 | 4.65 | 91,800 |
| Jan 30, 2024 | 4.80 | 4.81 | 4.64 | 4.73 | 4.73 | 15,400 |
| Jan 29, 2024 | 4.69 | 4.80 | 4.62 | 4.80 | 4.80 | 47,600 |
| Jan 26, 2024 | 4.75 | 4.75 | 4.69 | 4.70 | 4.70 | 25,800 |
| Jan 25, 2024 | 4.66 | 4.73 | 4.63 | 4.67 | 4.67 | 17,900 |
| Jan 24, 2024 | 4.93 | 4.93 | 4.60 | 4.60 | 4.60 | 55,300 |
| Jan 23, 2024 | 4.79 | 4.89 | 4.74 | 4.89 | 4.89 | 25,000 |
| Jan 22, 2024 | 4.84 | 4.84 | 4.73 | 4.77 | 4.77 | 38,300 |
| Jan 19, 2024 | 4.79 | 4.85 | 4.72 | 4.82 | 4.82 | 70,400 |
| Jan 18, 2024 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 59,100 |
| Jan 17, 2024 | 4.59 | 4.64 | 4.42 | 4.64 | 4.64 | 111,600 |
| Jan 16, 2024 | 4.71 | 4.71 | 4.44 | 4.56 | 4.56 | 78,400 |
| Jan 12, 2024 | 4.85 | 4.90 | 4.70 | 4.71 | 4.71 | 28,600 |
| Jan 11, 2024 | 4.65 | 4.65 | 4.52 | 4.56 | 4.56 | 68,500 |
| Jan 10, 2024 | 4.74 | 4.75 | 4.67 | 4.73 | 4.73 | 32,900 |
| Jan 09, 2024 | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | 88,700 |
| Jan 08, 2024 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | 96,100 |
| Jan 05, 2024 | 4.86 | 5.00 | 4.84 | 4.90 | 4.90 | 27,300 |
| Jan 04, 2024 | 4.85 | 4.90 | 4.80 | 4.88 | 4.88 | 31,000 |
| Jan 03, 2024 | 4.90 | 4.93 | 4.85 | 4.90 | 4.90 | 66,000 |
| Jan 02, 2024 | 5.25 | 5.31 | 5.05 | 5.05 | 5.05 | 50,800 |
| Dec 29, 2023 | 5.32 | 5.36 | 5.26 | 5.32 | 5.32 | 45,300 |
| Dec 28, 2023 | 5.41 | 5.54 | 5.32 | 5.34 | 5.34 | 68,600 |
| Dec 27, 2023 | 5.42 | 5.50 | 5.36 | 5.50 | 5.50 | 76,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.