Canada markets open in 7 hours 5 minutes

Viscount Mining Corp. (VML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.38500.0000 (0.00%)
At close: 11:13AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.38500.38500.38500.38500.3850-
Oct 05, 20220.38500.38500.36000.38500.385012,100
Oct 04, 20220.38500.39000.38000.38000.38005,700
Oct 03, 20220.36500.37000.34500.37000.3700104,100
Sept 30, 20220.36000.36500.36000.36500.365010,000
Sept 29, 20220.36000.36000.35000.35000.35002,700
Sept 28, 20220.36000.36000.35000.36000.360017,500
Sept 27, 20220.40000.40000.34000.34500.3450127,200
Sept 26, 20220.43000.43000.38000.38000.380029,000
Sept 23, 20220.44000.44000.38000.41000.4100148,300
Sept 22, 20220.45000.47500.44500.44500.4450100,500
Sept 21, 20220.45500.45500.45500.45500.45501,100
Sept 20, 20220.44500.46500.44500.44500.445048,000
Sept 19, 20220.40000.48000.40000.45000.4500186,200
Sept 16, 20220.39000.39000.38500.39000.3900354,500
Sept 15, 20220.38000.39000.38000.39000.3900175,700
Sept 14, 20220.36500.37500.36500.37500.375042,500
Sept 13, 20220.37000.37000.37000.37000.3700-
Sept 12, 20220.36500.37000.35500.37000.370023,500
Sept 09, 20220.36500.37000.35500.37000.370032,500
Sept 08, 20220.37000.37000.37000.37000.3700-
Sept 07, 20220.37000.37000.37000.37000.37001,000
Sept 06, 20220.37000.37000.36000.36000.36005,100
Sept 02, 20220.38000.38000.38000.38000.38002,500
Sept 01, 20220.37500.37500.37000.37000.37001,500
Aug 31, 20220.37000.37500.37000.37500.37505,500
Aug 30, 20220.37000.37000.35000.37000.370048,000
Aug 29, 20220.37000.37000.37000.37000.37002,000
Aug 26, 20220.38000.38000.37000.37000.37003,000
Aug 25, 20220.37500.37500.37000.37000.37004,500
Aug 24, 20220.37000.38000.37000.38000.380058,000
Aug 23, 20220.37000.37000.37000.37000.3700-
Aug 22, 20220.37000.37000.37000.37000.37003,000
Aug 19, 20220.37000.38000.36500.38000.380044,100
Aug 18, 20220.38000.38000.38000.38000.380026,600
Aug 17, 20220.37500.38000.37500.37500.375022,400
Aug 16, 20220.37500.38000.37500.38000.38005,500
Aug 15, 20220.41000.41000.37500.38000.380044,500
Aug 12, 20220.36000.40000.35500.39000.3900101,500
Aug 11, 20220.35500.36500.35500.36000.360022,100
Aug 10, 20220.34500.35000.34000.35000.350015,000
Aug 09, 20220.34000.35000.34000.35000.350022,700
Aug 08, 20220.32000.34000.32000.34000.340035,900
Aug 05, 20220.33000.33500.32000.32500.325098,500
Aug 04, 20220.33000.33000.31500.33000.330047,200
Aug 03, 20220.31500.35000.31500.33000.3300154,500
Aug 02, 20220.30500.31500.30500.31500.315028,000
Jul 29, 20220.29500.30000.29000.30000.300037,000
Jul 28, 20220.26000.30000.26000.28000.2800246,300
Jul 27, 20220.24500.25500.24500.25500.255043,200
Jul 26, 20220.24000.24500.23000.24500.245013,000
Jul 25, 20220.27000.27000.24000.24000.240040,000
Jul 22, 20220.27500.27500.27500.27500.27508,000
Jul 21, 20220.27000.27000.26000.26500.265078,500
Jul 20, 20220.23500.27500.23500.26000.2600294,500
Jul 19, 20220.24000.24500.23500.24500.245010,000
Jul 18, 20220.24500.25500.23500.24000.240060,600
Jul 15, 20220.24500.25000.24500.24500.2450121,500
Jul 14, 20220.28000.28000.25000.25000.250042,000
Jul 13, 20220.28000.28000.26500.26500.265011,000
Jul 12, 20220.27500.28000.26000.28000.280019,500
Jul 11, 20220.28500.29500.27500.27500.275011,400
Jul 08, 20220.27000.28000.26000.28000.280021,500
Jul 07, 20220.27500.27500.27500.27500.2750-
Jul 06, 20220.27500.27500.27500.27500.2750300
Jul 05, 20220.28500.29500.27500.27500.275046,200
Jul 04, 20220.25500.27500.25500.27500.27507,000
Jun 30, 20220.26000.26000.25000.25500.255060,500
Jun 29, 20220.26000.26000.26000.26000.260012,200
Jun 28, 20220.26000.26000.26000.26000.26003,300
Jun 27, 20220.24000.24000.24000.24000.2400-
Jun 24, 20220.24000.24000.24000.24000.2400-
Jun 23, 20220.24500.24500.24000.24000.24005,000
Jun 22, 20220.26000.26500.24000.24500.2450255,000
Jun 21, 20220.27000.27000.27000.27000.27001,000
Jun 20, 20220.29000.29000.28000.28000.28002,000
Jun 17, 20220.29000.29000.26000.28000.280078,000
Jun 16, 20220.24000.29000.23000.27000.2700100,700
Jun 15, 20220.24000.25000.22500.24500.2450196,300
Jun 14, 20220.27500.27500.23500.24000.2400131,200
Jun 13, 20220.29000.29000.27000.27500.275025,500
Jun 10, 20220.28500.29000.28000.28000.280020,000
Jun 09, 20220.29500.29500.28500.28500.285022,800
Jun 08, 20220.29000.29000.29000.29000.29005,000
Jun 07, 20220.29000.31000.29000.29500.2950187,400
Jun 06, 20220.28500.28500.27000.28000.280015,700
Jun 03, 20220.29500.31000.28000.30000.300097,500
Jun 02, 20220.29500.29500.29500.29500.295011,000
Jun 01, 20220.30000.30000.29000.29000.29002,500
May 31, 20220.30000.30000.30000.30000.300018,100
May 30, 20220.30000.30000.30000.30000.30001,000
May 27, 20220.30000.30500.30000.30500.30507,000
May 26, 20220.30500.32000.30000.31000.310082,600
May 25, 20220.29000.30500.29000.30500.305040,500
May 24, 20220.29000.29000.29000.29000.290019,400
May 20, 20220.29000.29000.29000.29000.290034,500
May 19, 20220.28000.29000.28000.29000.29007,000
May 18, 20220.29000.29000.28500.28500.285036,000
May 17, 20220.28000.29500.27500.29500.2950126,500
May 16, 20220.28000.29500.28000.28000.280015,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...