Vision Lithium Inc. (VLI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 09:45AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,100
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	130,300
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,200
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,300
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,600
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	106,600
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,900
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	212,100
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	860,500
Jul 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	41,700
Jul 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,900
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,700
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,600
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	290,200
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,900
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	118,000
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,600
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,200
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104,000
Jun 18, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	33,000
Jun 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	70,100
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 13, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	209,300
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	56,400
Jun 10, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	201,500
Jun 07, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	63,600
Jun 06, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	72,200
Jun 05, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	90,200
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	180,100
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,700
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,700
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	353,000
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,500
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	99,400
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	164,000
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	258,200
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,200
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	385,500
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	176,600
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	94,000
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	368,500
May 01, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	113,000
Apr 30, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	283,000
Apr 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	106,300
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	90,800
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,500
Apr 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	107,000
Apr 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	121,600
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,900
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	126,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,100
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,900
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	165,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	524,200
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,200
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	220,400
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,800
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	434,900
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,600
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,100
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,100
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	49,300
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	416,100
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	99,800
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,700
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	729,700
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,000
Mar 19, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	44,400
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,600
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,300
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,300
Mar 13, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	19,900
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	310,100
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	152,600
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	90,400
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	39,000
Mar 06, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	111,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,223.59+1,571.04(+1.70%)

Vision Lithium Inc. (VLI.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,223.59
+1,571.04(+1.70%)