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: 03:50PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.11500.12000.11000.11500.1150266,139
Dec 07, 20220.12000.13000.12000.12000.1200447,900
Dec 06, 20220.11000.12000.11000.12000.12001,031,900
Dec 05, 20220.11000.12000.11000.11000.1100498,000
Dec 02, 20220.12000.12000.11000.12000.1200574,700
Dec 01, 20220.11000.12000.11000.12000.1200541,900
Nov 30, 20220.12000.12000.11000.12000.1200701,200
Nov 29, 20220.13000.13000.12000.12000.1200241,400
Nov 28, 20220.13000.13000.12000.12000.1200748,400
Nov 25, 20220.13000.13000.12000.13000.1300383,600
Nov 24, 20220.12000.13000.12000.13000.1300559,900
Nov 23, 20220.13000.13000.12000.12000.12001,786,600
Nov 22, 20220.14000.14000.12000.13000.13001,537,900
Nov 21, 20220.14000.14000.14000.14000.1400387,400
Nov 18, 20220.14000.14000.14000.14000.1400115,900
Nov 17, 20220.14000.14000.14000.14000.1400253,400
Nov 16, 20220.14000.15000.14000.14000.1400493,700
Nov 15, 20220.15000.16000.14000.15000.1500480,000
Nov 14, 20220.16000.17000.16000.16000.1600202,000
Nov 11, 20220.17000.17000.16000.16000.1600335,500
Nov 10, 20220.16000.17000.16000.16000.16001,129,500
Nov 09, 20220.16000.16000.14000.14000.1400967,000
Nov 08, 20220.17000.18000.15000.16000.16001,685,100
Nov 07, 20220.16000.17000.14000.17000.17002,080,000
Nov 04, 20220.12000.17000.12000.16000.16004,355,700
Nov 03, 20220.13000.13000.11000.12000.12002,108,900
Nov 02, 20220.17000.17000.13000.14000.14001,924,600
Nov 01, 20220.17000.18000.15000.16000.16002,638,900
Oct 31, 20220.13000.15000.13000.15000.15001,389,700
Oct 28, 20220.12000.14000.12000.13000.1300744,500
Oct 27, 20220.13000.13000.12000.13000.1300260,500
Oct 26, 20220.12000.13000.11000.13000.13003,116,800
Oct 25, 20220.11000.12000.11000.11000.11001,035,700
Oct 24, 20220.11000.11000.10000.11000.1100696,600
Oct 21, 20220.11000.12000.10000.11000.1100713,600
Oct 20, 20220.11000.11000.10000.10000.1000696,700
Oct 19, 20220.12000.12000.11000.12000.12001,006,500
Oct 18, 20220.12000.12000.12000.12000.1200346,300
Oct 17, 20220.10000.13000.10000.11000.11001,433,800
Oct 14, 20220.10000.11000.10000.10000.1000623,600
Oct 13, 20220.10000.11000.08000.10000.10001,487,600
Oct 12, 20220.09000.10000.09000.10000.1000423,400
Oct 11, 20220.09000.09000.08000.09000.0900839,100
Oct 07, 20220.08000.08000.08000.08000.0800275,300
Oct 06, 20220.08000.08000.07000.07000.0700126,700
Oct 05, 20220.08000.08000.08000.08000.080087,300
Oct 04, 20220.08000.08000.07000.08000.0800289,000
Oct 03, 20220.07000.08000.07000.07000.0700940,300
Sept 30, 20220.07000.07000.07000.07000.070060,000
Sept 29, 20220.07000.07000.07000.07000.0700140,400
Sept 28, 20220.07000.07000.06000.07000.0700202,500
Sept 27, 20220.07000.07000.06000.07000.070089,800
Sept 26, 20220.07000.07000.07000.07000.0700457,800
Sept 23, 20220.07000.07000.06000.07000.0700387,900
Sept 22, 20220.07000.07000.07000.07000.070041,900
Sept 21, 20220.07000.07000.07000.07000.0700388,200
Sept 20, 20220.07000.07000.07000.07000.0700181,100
Sept 19, 20220.07000.07000.07000.07000.0700182,400
Sept 16, 20220.08000.08000.07000.07000.0700318,800
Sept 15, 20220.08000.08000.07000.07000.0700322,700
Sept 14, 20220.08000.08000.07000.07000.0700200,000
Sept 13, 20220.08000.08000.07000.08000.0800665,900
Sept 12, 20220.07000.08000.07000.08000.08002,138,400
Sept 09, 20220.06000.07000.06000.06000.0600166,700
Sept 08, 20220.07000.07000.06000.06000.0600257,800
Sept 07, 20220.07000.07000.06000.06000.0600101,400
Sept 06, 20220.07000.07000.06000.06000.0600214,400
Sept 02, 20220.07000.07000.06000.06000.0600115,200
Sept 01, 20220.06000.07000.06000.06000.060062,500
Aug 31, 20220.07000.07000.06000.07000.070044,100
Aug 30, 20220.06000.07000.06000.06000.0600345,600
Aug 29, 20220.07000.07000.06000.06000.06001,032,900
Aug 26, 20220.07000.07000.07000.07000.0700716,700
Aug 25, 20220.07000.07000.07000.07000.070096,700
Aug 24, 20220.08000.08000.07000.07000.070092,200
Aug 23, 20220.07000.07000.07000.07000.0700180,700
Aug 22, 20220.07000.07000.06000.07000.0700726,900
Aug 19, 20220.07000.07000.07000.07000.0700903,800
Aug 18, 20220.07000.07000.07000.07000.0700195,300
Aug 17, 20220.07000.07000.07000.07000.0700198,100
Aug 16, 20220.08000.08000.07000.07000.070023,900
Aug 15, 20220.08000.08000.07000.07000.0700119,200
Aug 12, 20220.07000.08000.07000.07000.0700261,600
Aug 11, 20220.07000.08000.07000.07000.0700753,200
Aug 10, 20220.08000.08000.07000.08000.0800102,600
Aug 09, 20220.07000.08000.07000.08000.080038,900
Aug 08, 20220.08000.08000.07000.08000.0800181,300
Aug 05, 20220.08000.08000.08000.08000.080094,200
Aug 04, 20220.07000.07000.07000.07000.0700262,700
Aug 03, 20220.07000.08000.07000.07000.0700181,500
Aug 02, 20220.08000.08000.07000.07000.0700541,800
Jul 29, 20220.07000.08000.07000.08000.080037,300
Jul 28, 20220.08000.08000.07000.07000.0700716,200
Jul 27, 20220.07000.08000.07000.08000.0800371,600
Jul 26, 20220.08000.08000.07000.07000.070080,800
Jul 25, 20220.08000.08000.07000.07000.0700101,600
Jul 22, 20220.08000.08000.07000.08000.0800200,700
Jul 21, 20220.08000.08000.07000.07000.0700216,400
Jul 20, 20220.08000.08000.07000.07000.0700291,300
Jul 19, 20220.08000.08000.07000.07000.0700486,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...