Canada Markets closed

Vision Lithium Inc. (VLI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.12000.12000.11000.12000.1200111,000
May 19, 20220.11000.12000.11000.12000.120064,500
May 18, 20220.13000.13000.11000.12000.1200419,800
May 17, 20220.13000.13000.12000.12000.1200146,300
May 16, 20220.13000.13000.12000.13000.1300147,800
May 13, 20220.13000.13000.12000.12000.120086,600
May 12, 20220.12000.13000.12000.12000.1200122,800
May 11, 20220.13000.13000.12000.12000.1200168,000
May 10, 20220.12000.13000.12000.12000.1200156,700
May 09, 20220.12000.13000.11000.12000.1200396,700
May 06, 20220.13000.13000.12000.13000.1300499,300
May 05, 20220.13000.13000.13000.13000.130058,800
May 04, 20220.13000.13000.13000.13000.130051,800
May 03, 20220.13000.13000.12000.12000.120046,000
May 02, 20220.13000.13000.12000.12000.1200437,900
Apr 29, 20220.14000.14000.12000.13000.13001,647,600
Apr 28, 20220.14000.14000.13000.14000.1400163,300
Apr 27, 20220.14000.14000.14000.14000.140087,000
Apr 26, 20220.14000.14000.13000.14000.1400156,700
Apr 25, 20220.14000.14000.13000.14000.1400389,700
Apr 22, 20220.15000.15000.14000.14000.1400726,800
Apr 21, 20220.15000.16000.14000.15000.1500480,600
Apr 20, 20220.16000.16000.14000.15000.1500334,000
Apr 19, 20220.14000.16000.14000.16000.16001,696,900
Apr 18, 20220.17000.18000.16000.16000.1600374,000
Apr 14, 20220.18000.18000.17000.17000.1700405,100
Apr 13, 20220.18000.19000.18000.18000.1800637,500
Apr 12, 20220.17000.19000.17000.18000.1800171,400
Apr 11, 20220.18000.18000.18000.18000.180067,100
Apr 08, 20220.19000.19000.18000.18000.1800181,100
Apr 07, 20220.20000.20000.18000.18000.1800388,300
Apr 06, 20220.19000.21000.19000.19000.1900399,400
Apr 05, 20220.21000.21000.19000.19000.1900892,300
Apr 04, 20220.17000.21000.17000.20000.20003,016,800
Apr 01, 20220.18000.18000.17000.18000.1800412,100
Mar 31, 20220.19000.19000.18000.18000.1800258,000
Mar 30, 20220.18000.19000.18000.18000.1800331,200
Mar 29, 20220.17000.18000.17000.18000.180095,600
Mar 28, 20220.18000.19000.18000.18000.1800613,800
Mar 25, 20220.17000.19000.16000.19000.19001,717,600
Mar 24, 20220.16000.17000.16000.16000.1600375,400
Mar 23, 20220.16000.16000.15000.16000.1600265,700
Mar 22, 20220.16000.16000.15000.16000.1600521,700
Mar 21, 20220.16000.17000.15000.16000.1600194,200
Mar 18, 20220.16000.17000.16000.16000.1600290,200
Mar 17, 20220.16000.16000.16000.16000.160087,500
Mar 16, 20220.16000.16000.15000.16000.1600182,000
Mar 15, 20220.16000.16000.16000.16000.160055,500
Mar 14, 20220.16000.17000.15000.16000.1600114,300
Mar 11, 20220.17000.17000.16000.16000.1600225,400
Mar 10, 20220.17000.17000.15000.16000.1600115,400
Mar 09, 20220.16000.17000.15000.16000.1600177,500
Mar 08, 20220.14000.17000.14000.16000.1600493,400
Mar 07, 20220.14000.14000.13000.13000.1300265,600
Mar 04, 20220.14000.14000.14000.14000.1400288,900
Mar 03, 20220.14000.14000.14000.14000.1400177,600
Mar 02, 20220.14000.14000.14000.14000.1400150,500
Mar 01, 20220.14000.14000.14000.14000.140058,400
Feb 28, 20220.14000.14000.14000.14000.1400411,900
Feb 25, 20220.14000.14000.14000.14000.1400267,900
Feb 24, 20220.13000.14000.13000.14000.1400498,900
Feb 23, 20220.16000.16000.14000.14000.1400366,800
Feb 22, 20220.15000.16000.15000.15000.1500506,400
Feb 18, 20220.16000.16000.16000.16000.1600274,400
Feb 17, 20220.17000.17000.16000.16000.1600206,200
Feb 16, 20220.18000.18000.17000.17000.1700289,400
Feb 15, 20220.18000.18000.17000.18000.1800283,100
Feb 14, 20220.18000.19000.17000.17000.1700825,400
Feb 11, 20220.16000.16000.16000.16000.1600417,400
Feb 10, 20220.17000.17000.16000.16000.1600695,900
Feb 09, 20220.17000.17000.17000.17000.170072,400
Feb 08, 20220.17000.17000.17000.17000.1700148,700
Feb 07, 20220.18000.18000.17000.17000.1700118,900
Feb 04, 20220.18000.18000.17000.17000.1700411,100
Feb 03, 20220.18000.18000.17000.18000.1800341,000
Feb 02, 20220.18000.18000.17000.18000.1800225,500
Feb 01, 20220.18000.19000.17000.18000.1800502,800
Jan 31, 20220.17000.18000.17000.18000.1800477,400
Jan 28, 20220.18000.18000.17000.17000.1700419,600
Jan 27, 20220.19000.19000.18000.18000.1800300,800
Jan 26, 20220.19000.19000.18000.19000.1900364,400
Jan 25, 20220.19000.19000.18000.18000.1800359,000
Jan 24, 20220.19000.20000.18000.19000.19001,256,800
Jan 21, 20220.20000.20000.19000.20000.2000900,000
Jan 20, 20220.20000.21000.20000.21000.2100361,000
Jan 19, 20220.20000.21000.20000.21000.210088,100
Jan 18, 20220.22000.22000.20000.21000.2100307,500
Jan 17, 20220.21000.22000.20000.22000.2200241,900
Jan 14, 20220.22000.22000.21000.21000.2100382,900
Jan 13, 20220.22000.22000.21000.21000.2100297,100
Jan 12, 20220.21000.22000.21000.21000.2100375,200
Jan 11, 20220.20000.22000.19000.21000.2100672,100
Jan 10, 20220.21000.21000.20000.20000.2000455,600
Jan 07, 20220.22000.22000.21000.21000.2100218,400
Jan 06, 20220.22000.22000.21000.22000.2200304,300
Jan 05, 20220.22000.22000.21000.22000.2200314,700
Jan 04, 20220.23000.23000.21000.22000.2200579,000
Dec 31, 20210.22000.23000.20000.21000.2100780,900
Dec 30, 20210.20000.23000.20000.22000.22001,949,900
Dec 29, 20210.20000.20000.18000.19000.1900527,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...