STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

WTI crude oil up more than 1% to trade above US$93 a barrel

Viscount Mining Corp. (VML.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3550

+0.0050

(+1.43%)

As of 10:57AM EDT. Market open.

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	0.3550	0.3650	0.3550	0.3550	0.3550	21,000
Aug 10, 2022	0.3450	0.3500	0.3400	0.3500	0.3500	15,000
Aug 09, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	22,700
Aug 08, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	35,900
Aug 05, 2022	0.3300	0.3350	0.3200	0.3250	0.3250	98,500
Aug 04, 2022	0.3300	0.3300	0.3150	0.3300	0.3300	47,200
Aug 03, 2022	0.3150	0.3500	0.3150	0.3300	0.3300	154,500
Aug 02, 2022	0.3050	0.3150	0.3050	0.3150	0.3150	28,000
Jul 29, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	37,000
Jul 28, 2022	0.2600	0.3000	0.2600	0.2800	0.2800	246,300
Jul 27, 2022	0.2450	0.2550	0.2450	0.2550	0.2550	43,200
Jul 26, 2022	0.2400	0.2450	0.2300	0.2450	0.2450	13,000
Jul 25, 2022	0.2700	0.2700	0.2400	0.2400	0.2400	40,000
Jul 22, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
Jul 21, 2022	0.2700	0.2700	0.2600	0.2650	0.2650	78,500
Jul 20, 2022	0.2350	0.2750	0.2350	0.2600	0.2600	294,500
Jul 19, 2022	0.2400	0.2450	0.2350	0.2450	0.2450	10,000
Jul 18, 2022	0.2450	0.2550	0.2350	0.2400	0.2400	60,600
Jul 15, 2022	0.2450	0.2500	0.2450	0.2450	0.2450	121,500
Jul 14, 2022	0.2800	0.2800	0.2500	0.2500	0.2500	42,000
Jul 13, 2022	0.2800	0.2800	0.2650	0.2650	0.2650	11,000
Jul 12, 2022	0.2750	0.2800	0.2600	0.2800	0.2800	19,500
Jul 11, 2022	0.2850	0.2950	0.2750	0.2750	0.2750	11,400
Jul 08, 2022	0.2700	0.2800	0.2600	0.2800	0.2800	21,500
Jul 07, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 06, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	300
Jul 05, 2022	0.2850	0.2950	0.2750	0.2750	0.2750	46,200
Jul 04, 2022	0.2550	0.2750	0.2550	0.2750	0.2750	7,000
Jun 30, 2022	0.2600	0.2600	0.2500	0.2550	0.2550	60,500
Jun 29, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	12,200
Jun 28, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	3,300
Jun 27, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 24, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 23, 2022	0.2450	0.2450	0.2400	0.2400	0.2400	5,000
Jun 22, 2022	0.2600	0.2650	0.2400	0.2450	0.2450	255,000
Jun 21, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jun 20, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	2,000
Jun 17, 2022	0.2900	0.2900	0.2600	0.2800	0.2800	78,000
Jun 16, 2022	0.2400	0.2900	0.2300	0.2700	0.2700	100,700
Jun 15, 2022	0.2400	0.2500	0.2250	0.2450	0.2450	196,300
Jun 14, 2022	0.2750	0.2750	0.2350	0.2400	0.2400	131,200
Jun 13, 2022	0.2900	0.2900	0.2700	0.2750	0.2750	25,500
Jun 10, 2022	0.2850	0.2900	0.2800	0.2800	0.2800	20,000
Jun 09, 2022	0.2950	0.2950	0.2850	0.2850	0.2850	22,800
Jun 08, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Jun 07, 2022	0.2900	0.3100	0.2900	0.2950	0.2950	187,400
Jun 06, 2022	0.2850	0.2850	0.2700	0.2800	0.2800	15,700
Jun 03, 2022	0.2950	0.3100	0.2800	0.3000	0.3000	97,500
Jun 02, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	11,000
Jun 01, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	2,500
May 31, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	18,100
May 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
May 27, 2022	0.3000	0.3050	0.3000	0.3050	0.3050	7,000
May 26, 2022	0.3050	0.3200	0.3000	0.3100	0.3100	82,600
May 25, 2022	0.2900	0.3050	0.2900	0.3050	0.3050	40,500
May 24, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	19,400
May 20, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	34,500
May 19, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	7,000
May 18, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	36,000
May 17, 2022	0.2800	0.2950	0.2750	0.2950	0.2950	126,500
May 16, 2022	0.2800	0.2950	0.2800	0.2800	0.2800	15,200
May 13, 2022	0.2750	0.2850	0.2650	0.2750	0.2750	22,500
May 12, 2022	0.2800	0.2900	0.2750	0.2750	0.2750	32,000
May 11, 2022	0.2850	0.2850	0.2650	0.2700	0.2700	16,500
May 10, 2022	0.3300	0.3350	0.2750	0.2850	0.2850	247,600
May 09, 2022	0.3350	0.3350	0.3200	0.3300	0.3300	9,600
May 06, 2022	0.3300	0.3300	0.3050	0.3250	0.3250	70,500
May 05, 2022	0.3100	0.3300	0.2900	0.3300	0.3300	359,900
May 04, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	7,500
May 03, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	26,000
May 02, 2022	0.3300	0.3350	0.3200	0.3200	0.3200	724,700
Apr 29, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 28, 2022	0.3500	0.3500	0.3100	0.3350	0.3350	80,600
Apr 27, 2022	0.3500	0.3600	0.3450	0.3500	0.3500	26,000
Apr 26, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	32,500
Apr 25, 2022	0.3550	0.3550	0.3350	0.3400	0.3400	6,700
Apr 22, 2022	0.3450	0.3450	0.3200	0.3400	0.3400	31,100
Apr 21, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	96,500
Apr 20, 2022	0.3500	0.3500	0.3450	0.3450	0.3450	4,800
Apr 19, 2022	0.3600	0.3650	0.3250	0.3500	0.3500	316,600
Apr 18, 2022	0.3500	0.3650	0.3500	0.3550	0.3550	32,500
Apr 14, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	136,100
Apr 13, 2022	0.3600	0.3600	0.3550	0.3600	0.3600	23,200
Apr 12, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	5,600
Apr 11, 2022	0.3750	0.3750	0.3650	0.3650	0.3650	4,100
Apr 08, 2022	0.3700	0.3750	0.3500	0.3750	0.3750	79,500
Apr 07, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	4,400
Apr 06, 2022	0.3850	0.3900	0.3700	0.3700	0.3700	10,000
Apr 05, 2022	0.3950	0.3950	0.3800	0.3850	0.3850	7,000
Apr 04, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,300
Apr 01, 2022	0.3950	0.3950	0.3900	0.3900	0.3900	2,500
Mar 31, 2022	0.3950	0.4000	0.3800	0.4000	0.4000	80,500
Mar 30, 2022	0.4000	0.4000	0.3950	0.3950	0.3950	7,800
Mar 29, 2022	0.4050	0.4050	0.4000	0.4050	0.4050	3,500
Mar 28, 2022	0.4000	0.4050	0.3900	0.4050	0.4050	23,400
Mar 25, 2022	0.4100	0.4100	0.3900	0.4000	0.4000	17,200
Mar 24, 2022	0.4150	0.4150	0.4000	0.4100	0.4100	16,900
Mar 23, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
Mar 22, 2022	0.4050	0.4200	0.4050	0.4050	0.4050	24,000
Mar 21, 2022	0.4050	0.4200	0.3800	0.4000	0.4000	150,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,007.77+121.83(+0.61%)

S&P 5004,227.16+16.92(+0.40%)

DOW33,480.72+171.21(+0.51%)

CAD/USD0.7848+0.0019(+0.2401%)

CRUDE OIL93.19+1.26(+1.37%)

BTC-CAD31,065.80+272.10(+0.88%)

STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

Viscount Mining Corp. (VML.V)

S&P/TSX
20,007.77
+121.83(+0.61%)

S&P 500
4,227.16
+16.92(+0.40%)

DOW
33,480.72
+171.21(+0.51%)

CAD/USD
0.7848
+0.0019(+0.2401%)

CRUDE OIL
93.19
+1.26(+1.37%)

BTC-CAD
31,065.80
+272.10(+0.88%)