Canada Markets open in 45 mins

Viscount Mining Corp. (VML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100-0.0100 (-2.38%)
At close: 3:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.43000.43000.42000.42000.42003,500,000
Sep. 02, 20210.41500.42000.41500.42000.420038,660,000
Sep. 01, 20210.42000.42000.42000.42000.42002,000,000
Aug. 31, 20210.40000.42000.39000.41500.415037,540,000
Aug. 30, 20210.42000.42000.40000.40500.40503,100,000
Aug. 27, 20210.41500.42000.41000.42000.4200530,000
Aug. 26, 20210.42000.42000.41000.41000.4100400,000
Aug. 25, 20210.42500.42500.42500.42500.4250750,000
Aug. 24, 20210.44000.44000.41000.41000.410010,950,000
Aug. 23, 20210.44500.44500.44000.44000.4400500,000
Aug. 20, 20210.44500.44500.44500.44500.4450100,000
Aug. 19, 20210.45000.45000.43500.44000.44001,050,000
Aug. 18, 20210.45000.45000.44000.45000.4500700,000
Aug. 17, 20210.45500.45500.44000.45000.45003,000,000
Aug. 16, 20210.46000.46000.45500.45500.4550850,000
Aug. 13, 20210.45500.46000.45500.46000.4600950,000
Aug. 12, 20210.46000.46000.45500.45500.45501,250,000
Aug. 11, 20210.45500.46500.45500.46500.46504,650,000
Aug. 10, 20210.45500.45500.44500.45500.45506,250,000
Aug. 09, 20210.45500.46000.45000.46000.46003,090,000
Aug. 06, 20210.46000.46500.46000.46000.46001,250,000
Aug. 05, 20210.46000.46500.45000.46500.46501,210,000
Aug. 04, 20210.46000.46000.44000.46000.46003,880,000
Aug. 03, 20210.46500.46500.46000.46000.460010,500
Jul. 30, 20210.45500.45500.45000.45000.45002,500
Jul. 29, 20210.45500.45500.45500.45500.455012,600
Jul. 28, 20210.45500.45500.45000.45000.450040,100
Jul. 27, 20210.45500.45500.45500.45500.455029,300
Jul. 26, 20210.46000.46000.45500.45500.45502,000
Jul. 23, 20210.46500.47000.45500.45500.455026,300
Jul. 22, 20210.46000.46500.46000.46500.46509,900
Jul. 21, 20210.47500.47500.46000.46000.46005,200
Jul. 20, 20210.48500.49000.46000.48000.480075,700
Jul. 19, 20210.48000.48000.45000.45500.455059,300
Jul. 16, 20210.47500.49000.46000.48500.4850869,500
Jul. 15, 20210.45500.48000.45500.47500.475093,000
Jul. 14, 20210.48000.48000.46500.47500.475043,600
Jul. 13, 20210.47000.50000.47000.48500.4850138,600
Jul. 12, 20210.47000.47000.47000.47000.4700-
Jul. 09, 20210.49000.49000.46000.47000.4700235,200
Jul. 08, 20210.48500.49500.46500.49000.490066,500
Jul. 07, 20210.49000.49000.48500.48500.485011,400
Jul. 06, 20210.54000.54000.49500.49500.495077,800
Jul. 05, 20210.51000.51000.51000.51000.51006,000
Jul. 02, 20210.48500.50000.47500.50000.500020,400
Jun. 30, 20210.50000.50000.47500.48000.4800148,500
Jun. 29, 20210.51000.51000.48500.51000.5100147,000
Jun. 28, 20210.52000.54000.48500.51000.510061,300
Jun. 25, 20210.52000.52000.51000.51000.510011,100
Jun. 24, 20210.54000.54000.50000.51000.510030,300
Jun. 23, 20210.48500.55000.48500.53000.5300462,500
Jun. 22, 20210.46000.48000.46000.48000.4800537,500
Jun. 21, 20210.46500.48000.46500.46500.465046,300
Jun. 18, 20210.43500.46000.43500.46000.4600175,300
Jun. 17, 20210.46000.46000.42500.43500.435072,500
Jun. 16, 20210.46000.47500.44000.46000.4600279,900
Jun. 15, 20210.47500.47500.46000.46000.4600181,000
Jun. 14, 20210.45500.50000.45500.48000.4800211,400
Jun. 11, 20210.42000.48000.42000.46000.4600208,800
Jun. 10, 20210.40500.43000.40500.42000.4200277,900
Jun. 09, 20210.40000.40500.39000.40000.4000109,800
Jun. 08, 20210.37500.41500.37000.40000.4000541,500
Jun. 07, 20210.37000.39000.37000.38000.3800153,000
Jun. 04, 20210.36500.37000.36500.37000.370034,900
Jun. 03, 20210.35500.37000.35500.37000.3700126,000
Jun. 02, 20210.35000.37000.34500.36000.3600187,000
Jun. 01, 20210.35000.37000.35000.35500.355052,500
May 31, 20210.36500.36500.33000.34500.345097,300
May 28, 20210.35500.37000.35000.36000.3600135,500
May 27, 20210.35500.36000.35500.36000.360016,700
May 26, 20210.38000.38000.36000.36000.360076,100
May 25, 20210.37500.39000.36500.37500.375070,800
May 21, 20210.38000.38000.37000.37000.370040,800
May 20, 20210.38000.39000.37000.37000.3700142,900
May 19, 20210.38000.38500.37500.38000.380048,500
May 18, 20210.38000.39000.38000.38000.380061,100
May 17, 20210.37000.38000.37000.37500.375083,600
May 14, 20210.37500.40000.37500.37500.3750103,600
May 13, 20210.37500.39000.37000.37000.370098,800
May 12, 20210.37500.37500.36000.37500.375027,500
May 11, 20210.37500.38500.37500.38000.380049,500
May 10, 20210.38500.38500.37000.38500.385027,200
May 07, 20210.38500.38500.37500.38000.380029,100
May 06, 20210.38500.39000.37500.39000.390012,000
May 05, 20210.39000.39000.38500.38500.38507,700
May 04, 20210.39500.40000.39500.39500.395027,800
May 03, 20210.35500.39000.35000.39000.390091,800
Apr. 30, 20210.34500.36000.34500.35500.355050,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...