Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.47000.51000.47000.51000.510067,276
Jan. 22, 20210.48000.48000.48000.48000.480025,000
Jan. 21, 20210.48000.48000.48000.48000.480064,529
Jan. 20, 20210.50000.51000.50000.51000.510082,824
Jan. 19, 20210.49000.50000.49000.50000.500016,000
Jan. 18, 20210.48500.48500.48000.48000.480010,502
Jan. 15, 20210.48000.48000.48000.48000.480041,007
Jan. 14, 20210.48000.48000.48000.48000.4800158,005
Jan. 13, 20210.48000.48000.48000.48000.480010,000
Jan. 12, 20210.46000.49000.46000.48000.480040,000
Jan. 11, 20210.48000.49000.48000.49000.4900140,207
Jan. 08, 20210.50000.50000.50000.50000.50004,000
Jan. 07, 20210.50000.51000.50000.51000.510076,900
Jan. 06, 20210.51000.51000.48000.48000.480034,000
Jan. 05, 20210.51000.51000.51000.51000.5100501
Jan. 04, 20210.49000.51000.49000.51000.510089,346
Dec. 31, 20200.49000.50000.49000.50000.500070,431
Dec. 30, 20200.46000.48500.46000.47000.470035,051
Dec. 29, 20200.47000.47500.45000.47500.475037,418
Dec. 24, 20200.47500.48000.47000.47500.475046,250
Dec. 23, 20200.47500.50000.47500.50000.500038,000
Dec. 22, 20200.48500.48500.48500.48500.485060,000
Dec. 21, 20200.49000.49000.48000.48000.4800104,600
Dec. 18, 20200.50000.50000.50000.50000.5000-
Dec. 17, 20200.50000.50000.50000.50000.500010,040
Dec. 16, 20200.48500.50000.48000.50000.50005,000
Dec. 15, 20200.50000.50000.50000.50000.50008,500
Dec. 14, 20200.52000.52000.50000.50000.500070,220
Dec. 11, 20200.52000.53000.52000.53000.530086,000
Dec. 10, 20200.52000.52000.52000.52000.5200-
Dec. 09, 20200.51000.52000.51000.52000.520058,800
Dec. 08, 20200.48000.51000.48000.51000.510093,510
Dec. 07, 20200.50000.50000.48000.50000.500027,800
Dec. 04, 20200.50000.50000.50000.50000.5000-
Dec. 03, 20200.50000.50000.50000.50000.500021,010
Dec. 02, 20200.48000.50000.48000.50000.500072,500
Dec. 01, 20200.51000.51000.48000.48000.4800582,500
Nov. 30, 20200.50000.50000.50000.50000.500040,833
Nov. 27, 20200.48000.54000.48000.51000.510020,090
Nov. 26, 20200.50000.52000.50000.52000.520027,990
Nov. 25, 20200.49500.51000.49500.51000.510072,090
Nov. 24, 20200.50000.50000.49000.49000.490011,000
Nov. 23, 20200.50000.50000.50000.50000.500057,100
Nov. 20, 20200.51000.51000.50000.51000.510055,250
Nov. 19, 20200.51000.51000.51000.51000.5100-
Nov. 18, 20200.51000.52000.50000.51000.510075,800
Nov. 17, 20200.54000.54000.53000.53000.530023,815
Nov. 16, 20200.49000.50000.47500.50000.5000417,300
Nov. 13, 20200.45000.45000.45000.45000.450014,500
Nov. 12, 20200.45000.45000.45000.45000.4500-
Nov. 11, 20200.45000.45000.45000.45000.45008,000
Nov. 10, 20200.45000.45000.45000.45000.4500110,000
Nov. 09, 20200.45000.45500.45000.45500.455083,100
Nov. 06, 20200.46000.46000.46000.46000.460010,000
Nov. 05, 20200.45000.45500.45000.45500.45509,500
Nov. 04, 20200.44500.44500.44500.44500.4450-
Nov. 03, 20200.45000.48000.44500.44500.445038,000
Nov. 02, 20200.45500.45500.45000.45000.450048,000
Oct. 30, 20200.45500.45500.45000.45000.450018,000
Oct. 29, 20200.46000.46000.46000.46000.46003,026
Oct. 28, 20200.46000.46000.46000.46000.46002,000
Oct. 27, 20200.47500.47500.47500.47500.4750-
Oct. 26, 20200.47500.47500.47500.47500.47501,853
Oct. 23, 20200.45000.46000.45000.46000.460022,104
Oct. 22, 20200.44000.45000.44000.45000.450042,500
Oct. 21, 20200.45000.45000.45000.45000.450020,500
Oct. 20, 20200.44000.45000.44000.45000.45008,951
Oct. 19, 20200.44000.44000.44000.44000.44005,000
Oct. 16, 20200.44000.44000.44000.44000.4400530
Oct. 15, 20200.44000.44000.44000.44000.440010,309
Oct. 14, 20200.44000.44000.44000.44000.440025,000
Oct. 13, 20200.45000.45000.44000.44000.440060,000
Oct. 09, 20200.44000.45000.44000.45000.450051,000
Oct. 08, 20200.45000.45000.44000.45000.450082,722
Oct. 07, 20200.44000.44000.44000.44000.44001,029
Oct. 06, 20200.45000.45000.45000.45000.4500-
Oct. 05, 20200.45000.45000.45000.45000.4500-
Oct. 02, 20200.45000.45000.45000.45000.4500-
Oct. 01, 20200.45000.45000.45000.45000.450028,000
Sep. 30, 20200.45000.45000.45000.45000.450030,500
Sep. 29, 20200.45000.45000.45000.45000.4500185,233
Sep. 28, 20200.44000.45500.44000.45500.45507,327
Sep. 25, 20200.42500.43000.42500.42500.425023,000
Sep. 24, 20200.43000.43000.42500.43000.430058,000
Sep. 23, 20200.47000.47000.43000.44000.440062,825
Sep. 22, 20200.47500.47500.45000.45000.450032,580
Sep. 21, 20200.49000.49000.46500.47500.4750124,881
Sep. 18, 2020------
Sep. 17, 20200.49000.49500.47000.49000.4900137,000
Sep. 16, 20200.48500.49500.48000.49000.4900192,000
Sep. 15, 20200.46000.49000.46000.49000.490099,000
Sep. 14, 20200.45000.45000.45000.45000.450040,750
Sep. 11, 20200.41500.42500.41500.42500.425085,800
Sep. 10, 20200.41500.41500.41500.41500.415017,000
Sep. 09, 20200.43000.43500.43000.43000.430028,000
Sep. 08, 20200.42000.44000.42000.42000.420022,500
Sep. 04, 20200.44000.44000.41000.43000.4300920,724
Sep. 03, 20200.43000.45000.43000.44000.440033,580
Sep. 02, 20200.48500.48500.48500.48500.4850-
Sep. 01, 20200.48500.48500.48500.48500.485025,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...