Velocity Minerals Ltd. (VLC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100+0.0300 (+6.25%)

At close: 3:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	0.4700	0.5100	0.4700	0.5100	0.5100	67,276
Jan. 22, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	25,000
Jan. 21, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	64,529
Jan. 20, 2021	0.5000	0.5100	0.5000	0.5100	0.5100	82,824
Jan. 19, 2021	0.4900	0.5000	0.4900	0.5000	0.5000	16,000
Jan. 18, 2021	0.4850	0.4850	0.4800	0.4800	0.4800	10,502
Jan. 15, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	41,007
Jan. 14, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	158,005
Jan. 13, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Jan. 12, 2021	0.4600	0.4900	0.4600	0.4800	0.4800	40,000
Jan. 11, 2021	0.4800	0.4900	0.4800	0.4900	0.4900	140,207
Jan. 08, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jan. 07, 2021	0.5000	0.5100	0.5000	0.5100	0.5100	76,900
Jan. 06, 2021	0.5100	0.5100	0.4800	0.4800	0.4800	34,000
Jan. 05, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	501
Jan. 04, 2021	0.4900	0.5100	0.4900	0.5100	0.5100	89,346
Dec. 31, 2020	0.4900	0.5000	0.4900	0.5000	0.5000	70,431
Dec. 30, 2020	0.4600	0.4850	0.4600	0.4700	0.4700	35,051
Dec. 29, 2020	0.4700	0.4750	0.4500	0.4750	0.4750	37,418
Dec. 24, 2020	0.4750	0.4800	0.4700	0.4750	0.4750	46,250
Dec. 23, 2020	0.4750	0.5000	0.4750	0.5000	0.5000	38,000
Dec. 22, 2020	0.4850	0.4850	0.4850	0.4850	0.4850	60,000
Dec. 21, 2020	0.4900	0.4900	0.4800	0.4800	0.4800	104,600
Dec. 18, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec. 17, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	10,040
Dec. 16, 2020	0.4850	0.5000	0.4800	0.5000	0.5000	5,000
Dec. 15, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	8,500
Dec. 14, 2020	0.5200	0.5200	0.5000	0.5000	0.5000	70,220
Dec. 11, 2020	0.5200	0.5300	0.5200	0.5300	0.5300	86,000
Dec. 10, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec. 09, 2020	0.5100	0.5200	0.5100	0.5200	0.5200	58,800
Dec. 08, 2020	0.4800	0.5100	0.4800	0.5100	0.5100	93,510
Dec. 07, 2020	0.5000	0.5000	0.4800	0.5000	0.5000	27,800
Dec. 04, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec. 03, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	21,010
Dec. 02, 2020	0.4800	0.5000	0.4800	0.5000	0.5000	72,500
Dec. 01, 2020	0.5100	0.5100	0.4800	0.4800	0.4800	582,500
Nov. 30, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	40,833
Nov. 27, 2020	0.4800	0.5400	0.4800	0.5100	0.5100	20,090
Nov. 26, 2020	0.5000	0.5200	0.5000	0.5200	0.5200	27,990
Nov. 25, 2020	0.4950	0.5100	0.4950	0.5100	0.5100	72,090
Nov. 24, 2020	0.5000	0.5000	0.4900	0.4900	0.4900	11,000
Nov. 23, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	57,100
Nov. 20, 2020	0.5100	0.5100	0.5000	0.5100	0.5100	55,250
Nov. 19, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov. 18, 2020	0.5100	0.5200	0.5000	0.5100	0.5100	75,800
Nov. 17, 2020	0.5400	0.5400	0.5300	0.5300	0.5300	23,815
Nov. 16, 2020	0.4900	0.5000	0.4750	0.5000	0.5000	417,300
Nov. 13, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	14,500
Nov. 12, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov. 11, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
Nov. 10, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	110,000
Nov. 09, 2020	0.4500	0.4550	0.4500	0.4550	0.4550	83,100
Nov. 06, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
Nov. 05, 2020	0.4500	0.4550	0.4500	0.4550	0.4550	9,500
Nov. 04, 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
Nov. 03, 2020	0.4500	0.4800	0.4450	0.4450	0.4450	38,000
Nov. 02, 2020	0.4550	0.4550	0.4500	0.4500	0.4500	48,000
Oct. 30, 2020	0.4550	0.4550	0.4500	0.4500	0.4500	18,000
Oct. 29, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	3,026
Oct. 28, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Oct. 27, 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
Oct. 26, 2020	0.4750	0.4750	0.4750	0.4750	0.4750	1,853
Oct. 23, 2020	0.4500	0.4600	0.4500	0.4600	0.4600	22,104
Oct. 22, 2020	0.4400	0.4500	0.4400	0.4500	0.4500	42,500
Oct. 21, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	20,500
Oct. 20, 2020	0.4400	0.4500	0.4400	0.4500	0.4500	8,951
Oct. 19, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Oct. 16, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	530
Oct. 15, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	10,309
Oct. 14, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	25,000
Oct. 13, 2020	0.4500	0.4500	0.4400	0.4400	0.4400	60,000
Oct. 09, 2020	0.4400	0.4500	0.4400	0.4500	0.4500	51,000
Oct. 08, 2020	0.4500	0.4500	0.4400	0.4500	0.4500	82,722
Oct. 07, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	1,029
Oct. 06, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct. 05, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct. 02, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct. 01, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	28,000
Sep. 30, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	30,500
Sep. 29, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	185,233
Sep. 28, 2020	0.4400	0.4550	0.4400	0.4550	0.4550	7,327
Sep. 25, 2020	0.4250	0.4300	0.4250	0.4250	0.4250	23,000
Sep. 24, 2020	0.4300	0.4300	0.4250	0.4300	0.4300	58,000
Sep. 23, 2020	0.4700	0.4700	0.4300	0.4400	0.4400	62,825
Sep. 22, 2020	0.4750	0.4750	0.4500	0.4500	0.4500	32,580
Sep. 21, 2020	0.4900	0.4900	0.4650	0.4750	0.4750	124,881
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.4900	0.4950	0.4700	0.4900	0.4900	137,000
Sep. 16, 2020	0.4850	0.4950	0.4800	0.4900	0.4900	192,000
Sep. 15, 2020	0.4600	0.4900	0.4600	0.4900	0.4900	99,000
Sep. 14, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	40,750
Sep. 11, 2020	0.4150	0.4250	0.4150	0.4250	0.4250	85,800
Sep. 10, 2020	0.4150	0.4150	0.4150	0.4150	0.4150	17,000
Sep. 09, 2020	0.4300	0.4350	0.4300	0.4300	0.4300	28,000
Sep. 08, 2020	0.4200	0.4400	0.4200	0.4200	0.4200	22,500
Sep. 04, 2020	0.4400	0.4400	0.4100	0.4300	0.4300	920,724
Sep. 03, 2020	0.4300	0.4500	0.4300	0.4400	0.4400	33,580
Sep. 02, 2020	0.4850	0.4850	0.4850	0.4850	0.4850	-
Sep. 01, 2020	0.4850	0.4850	0.4850	0.4850	0.4850	25,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,906.02+60.11(+0.34%)

S&P 5003,855.36+13.89(+0.36%)

DOW30,960.00-36.98(-0.12%)

Velocity Minerals Ltd. (VLC.V)

S&P/TSX
17,906.02
+60.11(+0.34%)

S&P 500
3,855.36
+13.89(+0.36%)

DOW
30,960.00
-36.98(-0.12%)