Canada Markets closed

Viscount Mining Corp. (VML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3500+0.0150 (+4.48%)
At close: 03:27PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.33500.35000.33000.35000.350033,500
Dec 01, 20220.35500.36000.33500.33500.3350121,000
Nov 30, 20220.35000.35000.33500.33500.33505,000
Nov 29, 20220.35500.35500.35000.35000.35002,000
Nov 28, 20220.36000.37500.33500.35500.355043,500
Nov 25, 20220.36000.37500.34000.36000.360015,000
Nov 24, 20220.36000.36000.36000.36000.36002,000
Nov 23, 20220.34000.36000.34000.36000.36006,000
Nov 22, 20220.34500.34500.33500.34000.340011,000
Nov 21, 20220.34000.34000.34000.34000.34003,200
Nov 18, 20220.33500.34000.33500.34000.34003,000
Nov 17, 20220.33000.33000.33000.33000.3300500
Nov 16, 20220.31500.32500.31500.32500.32507,500
Nov 15, 20220.33000.33000.31000.31000.310023,300
Nov 14, 20220.35500.35500.32000.32500.325074,500
Nov 11, 20220.37000.37000.33000.34000.340074,100
Nov 10, 20220.35000.35000.35000.35000.3500400
Nov 09, 20220.35500.35500.35000.35000.35008,500
Nov 08, 20220.33500.36000.33000.36000.360010,000
Nov 07, 20220.34000.34000.32500.33500.33503,000
Nov 04, 20220.32500.34500.30000.34000.340040,500
Nov 03, 20220.32500.34000.32000.32000.320029,000
Nov 02, 20220.33000.33000.33000.33000.3300300
Nov 01, 20220.33000.34000.32500.33000.33009,800
Oct 31, 20220.34000.34000.33000.33000.33004,000
Oct 28, 20220.33500.33500.33500.33500.33501,200
Oct 27, 20220.34000.34500.34000.34000.34003,100
Oct 26, 20220.33000.33000.33000.33000.33001,500
Oct 25, 20220.33000.33000.32000.33000.3300308,500
Oct 24, 20220.34500.34500.32000.32000.32006,600
Oct 21, 20220.35000.35000.34500.34500.345055,000
Oct 20, 20220.35000.35000.35000.35000.35003,000
Oct 19, 20220.39500.40000.33000.33000.3300130,500
Oct 18, 20220.39000.39500.38500.39000.390031,200
Oct 17, 20220.39500.39500.38500.39000.390017,500
Oct 14, 20220.40000.40000.40000.40000.40007,000
Oct 13, 20220.40000.40000.40000.40000.400010,100
Oct 12, 20220.41500.41500.41500.41500.41502,000
Oct 11, 20220.42500.42500.40000.40000.400031,300
Oct 07, 20220.40000.40000.40000.40000.40006,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...